| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2003 | CNY | 5.1479 | 5.2048 | 4.9886 | 5.0114 | 5.0114 | -0.154 (-2.97%) | 1,023,560 |
| 24 Jul 2003 | CNY | 5.2218 | 5.2787 | 5.165 | 5.165 | 5.165 | -0.057 (-1.09%) | 317,846 |
| 23 Jul 2003 | CNY | 5.1251 | 5.2389 | 5.1251 | 5.2218 | 5.2218 | +0.028 (+0.55%) | 251,404 |
| 22 Jul 2003 | CNY | 5.182 | 5.2275 | 5.1308 | 5.1934 | 5.1934 | +0.057 (+1.11%) | 449,870 |
| 21 Jul 2003 | CNY | 5.2787 | 5.2901 | 5.0853 | 5.1365 | 5.1365 | -0.205 (-3.83%) | 1,410,582 |
| 18 Jul 2003 | CNY | 5.4039 | 5.4608 | 5.3299 | 5.3413 | 5.3413 | -0.057 (-1.05%) | 931,370 |
| 17 Jul 2003 | CNY | 5.4892 | 5.4949 | 5.347 | 5.3982 | 5.3982 | -0.091 (-1.66%) | 1,767,262 |
| 16 Jul 2003 | CNY | 5.5461 | 5.603 | 5.4323 | 5.4892 | 5.4892 | -0.063 (-1.13%) | 973,796 |
| 15 Jul 2003 | CNY | 5.8021 | 5.8362 | 5.5176 | 5.5518 | 5.5518 | -0.245 (-4.22%) | 1,300,012 |
| 14 Jul 2003 | CNY | 5.785 | 5.8021 | 5.7167 | 5.7964 | 5.7964 | -0.006 (-0.10%) | 867,551 |
| 11 Jul 2003 | CNY | 5.7338 | 5.8077 | 5.6598 | 5.8021 | 5.8021 | +0.108 (+1.90%) | 922,215 |
| 10 Jul 2003 | CNY | 5.6257 | 5.7167 | 5.6087 | 5.694 | 5.694 | +0.085 (+1.52%) | 711,453 |
| 9 Jul 2003 | CNY | 5.6883 | 5.6883 | 5.6087 | 5.6087 | 5.6087 | -0.114 (-1.99%) | 481,045 |
| 8 Jul 2003 | CNY | 5.6314 | 5.7338 | 5.6314 | 5.7224 | 5.7224 | +0.108 (+1.93%) | 919,627 |
| 7 Jul 2003 | CNY | 5.5916 | 5.6769 | 5.5404 | 5.6143 | 5.6143 | +0.04 (+0.71%) | 1,000,641 |
| 4 Jul 2003 | CNY | 5.5631 | 5.603 | 5.5063 | 5.5745 | 5.5745 | +0.045 (+0.82%) | 560,272 |
| 3 Jul 2003 | CNY | 5.4721 | 5.5973 | 5.4039 | 5.529 | 5.529 | +0.08 (+1.46%) | 744,639 |
| 2 Jul 2003 | CNY | 5.4209 | 5.4494 | 5.3527 | 5.4494 | 5.4494 | +0.063 (+1.16%) | 220,699 |
| 1 Jul 2003 | CNY | 5.4039 | 5.4721 | 5.3641 | 5.3868 | 5.3868 | -0.011 (-0.21%) | 237,804 |
| 30 Jun 2003 | CNY | 5.4039 | 5.4664 | 5.3527 | 5.3982 | 5.3982 | -0.017 (-0.31%) | 385,545 |
| 27 Jun 2003 | CNY | 5.4892 | 5.5119 | 5.3754 | 5.4152 | 5.4152 | -0.074 (-1.35%) | 410,967 |
| 26 Jun 2003 | CNY | 5.4608 | 5.5176 | 5.3868 | 5.4892 | 5.4892 | +0.034 (+0.63%) | 458,445 |
| 25 Jun 2003 | CNY | 5.5631 | 5.603 | 5.4039 | 5.4551 | 5.4551 | -0.097 (-1.74%) | 622,497 |
| 24 Jun 2003 | CNY | 5.4608 | 5.603 | 5.4608 | 5.5518 | 5.5518 | +0.21 (+3.94%) | 1,357,970 |
| 23 Jun 2003 | CNY | 5.438 | 5.5176 | 5.3185 | 5.3413 | 5.3413 | -0.108 (-1.98%) | 619,378 |
| 20 Jun 2003 | CNY | 5.4551 | 5.5461 | 5.4209 | 5.4494 | 5.4494 | -0.011 (-0.21%) | 322,346 |
| 19 Jun 2003 | CNY | 5.5631 | 5.62 | 5.4494 | 5.4608 | 5.4608 | -0.108 (-1.94%) | 588,536 |
| 18 Jun 2003 | CNY | 5.6314 | 5.6542 | 5.5631 | 5.5688 | 5.5688 | -0.051 (-0.91%) | 310,322 |
| 17 Jun 2003 | CNY | 5.6314 | 5.6542 | 5.5973 | 5.62 | 5.62 | +0.006 (+0.10%) | 425,140 |
| 16 Jun 2003 | CNY | 5.6314 | 5.6598 | 5.5631 | 5.6143 | 5.6143 | -0.017 (-0.30%) | 351,156 |
