| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | CNY | 3.1285 | 3.1779 | 3.126 | 3.1532 | 3.1532 | -0.01 (-0.31%) | 4,047,887 |
| 11 Jul 2003 | CNY | 3.1532 | 3.1779 | 3.1285 | 3.1631 | 3.1631 | +0.012 (+0.39%) | 2,405,275 |
| 10 Jul 2003 | CNY | 3.0543 | 3.1532 | 3.0543 | 3.1507 | 3.1507 | +0.089 (+2.91%) | 1,831,116 |
| 9 Jul 2003 | CNY | 3.037 | 3.0666 | 3.0172 | 3.0617 | 3.0617 | +0.025 (+0.81%) | 933,883 |
| 8 Jul 2003 | CNY | 3.0172 | 3.0394 | 3.0147 | 3.037 | 3.037 | +0.012 (+0.41%) | 818,012 |
| 7 Jul 2003 | CNY | 3.0295 | 3.0295 | 2.9826 | 3.0246 | 3.0246 | -0.012 (-0.41%) | 853,182 |
| 4 Jul 2003 | CNY | 3.0543 | 3.0592 | 3.0147 | 3.037 | 3.037 | -0.022 (-0.73%) | 989,712 |
| 3 Jul 2003 | CNY | 3.0543 | 3.0765 | 3.0172 | 3.0592 | 3.0592 | -0.005 (-0.16%) | 759,979 |
| 2 Jul 2003 | CNY | 3.0419 | 3.0666 | 3.0048 | 3.0642 | 3.0642 | +0.012 (+0.41%) | 861,593 |
| 1 Jul 2003 | CNY | 3.0295 | 3.0666 | 2.9628 | 3.0518 | 3.0518 | +0.022 (+0.74%) | 1,386,895 |
| 30 Jun 2003 | CNY | 3.0394 | 3.0394 | 2.9529 | 3.0295 | 3.0295 | -0.022 (-0.73%) | 1,038,598 |
| 27 Jun 2003 | CNY | 3.0741 | 3.084 | 3.0197 | 3.0518 | 3.0518 | -0.027 (-0.88%) | 744,007 |
| 26 Jun 2003 | CNY | 3.0543 | 3.079 | 3.0172 | 3.079 | 3.079 | +0.025 (+0.81%) | 997,641 |
| 25 Jun 2003 | CNY | 3.0666 | 3.0864 | 3.0419 | 3.0543 | 3.0543 | -0.03 (-0.96%) | 606,528 |
| 24 Jun 2003 | CNY | 3.0419 | 3.084 | 3.0197 | 3.084 | 3.084 | +0.037 (+1.22%) | 1,015,982 |
| 23 Jun 2003 | CNY | 3.0666 | 3.0666 | 3.0122 | 3.0469 | 3.0469 | -0.02 (-0.64%) | 874,002 |
| 20 Jun 2003 | CNY | 3.1013 | 3.1037 | 3.0543 | 3.0666 | 3.0666 | -0.032 (-1.04%) | 877,039 |
| 19 Jun 2003 | CNY | 3.1285 | 3.1384 | 3.0444 | 3.0988 | 3.0988 | -0.017 (-0.56%) | 759,405 |
| 18 Jun 2003 | CNY | 3.1483 | 3.1656 | 3.1112 | 3.1161 | 3.1161 | -0.042 (-1.33%) | 1,229,230 |
| 17 Jun 2003 | CNY | 3.1656 | 3.1903 | 3.1285 | 3.1581 | 3.1581 | -0.005 (-0.16%) | 1,304,467 |
| 13 Jun 2003 | CNY | 3.215 | 3.2274 | 3.1408 | 3.1631 | 3.1631 | -0.035 (-1.08%) | 1,169,082 |
| 12 Jun 2003 | CNY | 3.2274 | 3.2867 | 3.1458 | 3.1977 | 3.1977 | -0.035 (-1.07%) | 3,667,137 |
| 11 Jun 2003 | CNY | 3.1755 | 3.2645 | 3.1755 | 3.2323 | 3.2323 | +0.057 (+1.79%) | 5,011,789 |
| 10 Jun 2003 | CNY | 3.1606 | 3.2027 | 3.1606 | 3.1755 | 3.1755 | +0.01 (+0.31%) | 3,134,941 |
| 9 Jun 2003 | CNY | 3.1062 | 3.1804 | 3.1062 | 3.1656 | 3.1656 | +0.057 (+1.83%) | 2,926,901 |
| 6 Jun 2003 | CNY | 3.1161 | 3.1309 | 3.1013 | 3.1087 | 3.1087 | -0.007 (-0.24%) | 2,642,035 |
| 5 Jun 2003 | CNY | 2.9677 | 3.126 | 2.8638 | 3.1161 | 3.1161 | 0.0 (0.0%) | 2,778,921 |
