| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 4.053 | 4.1288 | 4.0455 | 4.0682 | 4.0682 | -0.03 (-0.74%) | 273,828 |
| 6 Aug 2003 | CNY | 4.0152 | 4.1061 | 4.0152 | 4.0985 | 4.0985 | +0.015 (+0.37%) | 521,054 |
| 5 Aug 2003 | CNY | 4.0076 | 4.1212 | 3.9621 | 4.0833 | 4.0833 | +0.068 (+1.70%) | 1,813,550 |
| 4 Aug 2003 | CNY | 3.9318 | 4.0227 | 3.9091 | 4.0152 | 4.0152 | +0.083 (+2.12%) | 401,682 |
| 1 Aug 2003 | CNY | 3.947 | 3.9546 | 3.9015 | 3.9318 | 3.9318 | -0.015 (-0.39%) | 435,114 |
| 31 Jul 2003 | CNY | 3.9394 | 3.9849 | 3.9242 | 3.947 | 3.947 | +0.008 (+0.19%) | 528,081 |
| 30 Jul 2003 | CNY | 4.0152 | 4.0152 | 3.9318 | 3.9394 | 3.9394 | -0.099 (-2.44%) | 528,925 |
| 29 Jul 2003 | CNY | 3.9621 | 4.053 | 3.9621 | 4.0379 | 4.0379 | +0.068 (+1.72%) | 397,788 |
| 28 Jul 2003 | CNY | 4.1061 | 4.1061 | 3.9697 | 3.9697 | 3.9697 | -0.144 (-3.50%) | 693,514 |
| 25 Jul 2003 | CNY | 4.1894 | 4.2046 | 4.0985 | 4.1136 | 4.1136 | -0.053 (-1.27%) | 450,846 |
| 24 Jul 2003 | CNY | 4.1894 | 4.2197 | 4.1667 | 4.1667 | 4.1667 | -0.03 (-0.72%) | 265,689 |
| 23 Jul 2003 | CNY | 4.2197 | 4.2349 | 4.1742 | 4.197 | 4.197 | -0.038 (-0.89%) | 298,320 |
| 22 Jul 2003 | CNY | 4.1515 | 4.2727 | 4.1515 | 4.2349 | 4.2349 | +0.091 (+2.20%) | 494,842 |
| 21 Jul 2003 | CNY | 4.2121 | 4.2273 | 4.1288 | 4.1439 | 4.1439 | -0.068 (-1.62%) | 688,459 |
| 18 Jul 2003 | CNY | 4.2727 | 4.3182 | 4.1894 | 4.2121 | 4.2121 | -0.045 (-1.07%) | 760,623 |
| 17 Jul 2003 | CNY | 4.2576 | 4.2803 | 4.2424 | 4.2576 | 4.2576 | -0.03 (-0.71%) | 793,970 |
| 16 Jul 2003 | CNY | 4.3182 | 4.3182 | 4.2727 | 4.2879 | 4.2879 | -0.03 (-0.70%) | 383,093 |
| 15 Jul 2003 | CNY | 4.3485 | 4.3485 | 4.2955 | 4.3182 | 4.3182 | -0.03 (-0.70%) | 400,070 |
| 14 Jul 2003 | CNY | 4.2879 | 4.4167 | 4.2803 | 4.3485 | 4.3485 | 0.0 (0.0%) | 1,258,891 |
