| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | CNY | 4.2981 | 4.2981 | 4.2567 | 4.2626 | 4.2626 | 0.0 (0.0%) | 121,640 |
| 21 Jul 2003 | CNY | 4.3099 | 4.3099 | 4.2507 | 4.2626 | 4.2626 | -0.047 (-1.10%) | 237,997 |
| 18 Jul 2003 | CNY | 4.4106 | 4.4402 | 4.2981 | 4.3099 | 4.3099 | -0.101 (-2.28%) | 1,315,655 |
| 17 Jul 2003 | CNY | 4.2626 | 4.4875 | 4.2567 | 4.4106 | 4.4106 | +0.148 (+3.47%) | 2,872,721 |
| 16 Jul 2003 | CNY | 4.304 | 4.304 | 4.2626 | 4.2626 | 4.2626 | -0.006 (-0.14%) | 133,609 |
| 15 Jul 2003 | CNY | 4.2803 | 4.3159 | 4.2567 | 4.2685 | 4.2685 | -0.018 (-0.42%) | 356,404 |
| 14 Jul 2003 | CNY | 4.2626 | 4.2863 | 4.2567 | 4.2863 | 4.2863 | +0.024 (+0.56%) | 303,017 |
| 11 Jul 2003 | CNY | 4.2981 | 4.2981 | 4.2567 | 4.2626 | 4.2626 | -0.041 (-0.96%) | 531,734 |
| 10 Jul 2003 | CNY | 4.2981 | 4.3514 | 4.2626 | 4.304 | 4.304 | +0.006 (+0.14%) | 483,980 |
| 9 Jul 2003 | CNY | 4.2803 | 4.3751 | 4.2507 | 4.2981 | 4.2981 | 0.0 (0.0%) | 247,891 |
| 8 Jul 2003 | CNY | 4.3099 | 4.3514 | 4.2922 | 4.2981 | 4.2981 | +0.012 (+0.28%) | 199,147 |
| 7 Jul 2003 | CNY | 4.2744 | 4.3336 | 4.2567 | 4.2863 | 4.2863 | +0.006 (+0.14%) | 231,240 |
| 4 Jul 2003 | CNY | 4.2744 | 4.304 | 4.2626 | 4.2803 | 4.2803 | +0.012 (+0.28%) | 155,230 |
| 3 Jul 2003 | CNY | 4.2507 | 4.2922 | 4.2448 | 4.2685 | 4.2685 | +0.018 (+0.42%) | 608,030 |
| 2 Jul 2003 | CNY | 4.2567 | 4.2863 | 4.2507 | 4.2507 | 4.2507 | -0.018 (-0.42%) | 1,378,541 |
| 1 Jul 2003 | CNY | 4.2685 | 4.304 | 4.2448 | 4.2685 | 4.2685 | -0.012 (-0.28%) | 677,826 |
| 27 Jun 2003 | CNY | 4.3218 | 4.3218 | 4.2626 | 4.2803 | 4.2803 | -0.059 (-1.36%) | 250,749 |
| 26 Jun 2003 | CNY | 4.3395 | 4.3987 | 4.3159 | 4.3395 | 4.3395 | -0.006 (-0.14%) | 3,733,326 |
| 25 Jun 2003 | CNY | 4.3455 | 4.381 | 4.3099 | 4.3455 | 4.3455 | +0.006 (+0.14%) | 2,114,440 |
| 24 Jun 2003 | CNY | 4.2626 | 4.381 | 4.2626 | 4.3395 | 4.3395 | +0.053 (+1.24%) | 6,369,212 |
| 23 Jun 2003 | CNY | 4.2685 | 4.2922 | 4.2448 | 4.2863 | 4.2863 | +0.006 (+0.14%) | 1,221,880 |
| 20 Jun 2003 | CNY | 4.2271 | 4.2803 | 4.2271 | 4.2803 | 4.2803 | +0.047 (+1.12%) | 796,771 |
| 19 Jun 2003 | CNY | 4.2507 | 4.2507 | 4.2093 | 4.233 | 4.233 | -0.018 (-0.42%) | 804,860 |
| 18 Jun 2003 | CNY | 4.2507 | 4.2803 | 4.233 | 4.2507 | 4.2507 | 0.0 (0.0%) | 1,253,946 |
| 17 Jun 2003 | CNY | 4.2744 | 4.2922 | 4.2271 | 4.2507 | 4.2507 | -0.036 (-0.83%) | 5,826,366 |
| 16 Jun 2003 | CNY | 4.2567 | 4.2922 | 4.2448 | 4.2863 | 4.2863 | +0.03 (+0.70%) | 2,283,029 |
| 13 Jun 2003 | CNY | 4.2626 | 4.2922 | 4.2389 | 4.2567 | 4.2567 | -0.006 (-0.14%) | 882,227 |
| 12 Jun 2003 | CNY | 4.2448 | 4.2922 | 4.2271 | 4.2626 | 4.2626 | +0.018 (+0.42%) | 1,029,856 |
| 11 Jun 2003 | CNY | 4.233 | 4.2507 | 4.2152 | 4.2448 | 4.2448 | 0.0 (0.0%) | 451,013 |
| 10 Jun 2003 | CNY | 4.233 | 4.2626 | 4.2211 | 4.2448 | 4.2448 | +0.012 (+0.28%) | 545,161 |
