| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | CNY | 3.3016 | 3.3214 | 3.254 | 3.2619 | 3.2619 | -0.04 (-1.20%) | 1,775,844 |
| 11 Jul 2003 | CNY | 3.2302 | 3.3056 | 3.1905 | 3.3016 | 3.3016 | +0.071 (+2.21%) | 3,511,929 |
| 10 Jul 2003 | CNY | 3.1825 | 3.2421 | 3.1825 | 3.2302 | 3.2302 | +0.044 (+1.37%) | 1,396,226 |
| 9 Jul 2003 | CNY | 3.1825 | 3.2064 | 3.1746 | 3.1865 | 3.1865 | -0.004 (-0.13%) | 1,295,280 |
| 8 Jul 2003 | CNY | 3.1865 | 3.2064 | 3.1667 | 3.1905 | 3.1905 | 0.0 (0.0%) | 1,215,144 |
| 7 Jul 2003 | CNY | 3.1746 | 3.1984 | 3.1548 | 3.1905 | 3.1905 | +0.016 (+0.50%) | 1,385,748 |
| 4 Jul 2003 | CNY | 3.1746 | 3.2064 | 3.1429 | 3.1746 | 3.1746 | 0.0 (0.0%) | 1,228,122 |
| 3 Jul 2003 | CNY | 3.2143 | 3.2381 | 3.1548 | 3.1746 | 3.1746 | -0.04 (-1.24%) | 1,477,602 |
| 2 Jul 2003 | CNY | 3.2421 | 3.2738 | 3.1746 | 3.2143 | 3.2143 | -0.028 (-0.86%) | 1,451,268 |
| 1 Jul 2003 | CNY | 3.2698 | 3.2937 | 3.2302 | 3.2421 | 3.2421 | -0.032 (-0.97%) | 1,583,316 |
| 30 Jun 2003 | CNY | 3.2857 | 3.3016 | 3.246 | 3.2738 | 3.2738 | -0.012 (-0.36%) | 1,392,174 |
| 27 Jun 2003 | CNY | 3.2818 | 3.2976 | 3.254 | 3.2857 | 3.2857 | +0.004 (+0.12%) | 1,498,739 |
| 26 Jun 2003 | CNY | 3.2778 | 3.3016 | 3.2302 | 3.2818 | 3.2818 | 0.0 (0.0%) | 1,807,848 |
| 25 Jun 2003 | CNY | 3.3056 | 3.3294 | 3.2579 | 3.2818 | 3.2818 | -0.024 (-0.72%) | 1,190,548 |
| 24 Jun 2003 | CNY | 3.2937 | 3.3571 | 3.2857 | 3.3056 | 3.3056 | +0.016 (+0.48%) | 1,246,140 |
| 23 Jun 2003 | CNY | 3.2778 | 3.3016 | 3.254 | 3.2897 | 3.2897 | +0.012 (+0.36%) | 1,122,657 |
| 20 Jun 2003 | CNY | 3.2738 | 3.3016 | 3.25 | 3.2778 | 3.2778 | +0.004 (+0.12%) | 1,296,459 |
| 19 Jun 2003 | CNY | 3.3056 | 3.3135 | 3.2381 | 3.2738 | 3.2738 | -0.032 (-0.96%) | 1,114,092 |
| 18 Jun 2003 | CNY | 3.3095 | 3.3333 | 3.2738 | 3.3056 | 3.3056 | -0.004 (-0.12%) | 1,474,194 |
| 17 Jun 2003 | CNY | 3.3175 | 3.3571 | 3.2818 | 3.3095 | 3.3095 | -0.008 (-0.24%) | 1,512,630 |
| 16 Jun 2003 | CNY | 3.3452 | 3.373 | 3.3056 | 3.3175 | 3.3175 | -0.028 (-0.83%) | 1,691,046 |
| 13 Jun 2003 | CNY | 3.3333 | 3.373 | 3.3056 | 3.3452 | 3.3452 | +0.008 (+0.24%) | 1,283,436 |
| 12 Jun 2003 | CNY | 3.3651 | 3.3968 | 3.3135 | 3.3373 | 3.3373 | -0.028 (-0.83%) | 1,498,392 |
| 11 Jun 2003 | CNY | 3.3333 | 3.373 | 3.3214 | 3.3651 | 3.3651 | +0.012 (+0.35%) | 1,546,531 |
| 10 Jun 2003 | CNY | 3.3532 | 3.3929 | 3.3333 | 3.3532 | 3.3532 | 0.0 (0.0%) | 1,213,128 |
| 9 Jun 2003 | CNY | 3.377 | 3.4484 | 3.3333 | 3.3532 | 3.3532 | -0.028 (-0.82%) | 1,522,080 |
| 6 Jun 2003 | CNY | 3.4246 | 3.4524 | 3.3651 | 3.381 | 3.381 | -0.044 (-1.27%) | 1,495,620 |
| 5 Jun 2003 | CNY | 3.4484 | 3.4762 | 3.4087 | 3.4246 | 3.4246 | -0.024 (-0.69%) | 1,411,704 |
| 4 Jun 2003 | CNY | 3.4524 | 3.4881 | 3.4167 | 3.4484 | 3.4484 | -0.004 (-0.12%) | 1,401,246 |
| 3 Jun 2003 | CNY | 3.4683 | 3.4921 | 3.4206 | 3.4524 | 3.4524 | -0.016 (-0.46%) | 1,836,324 |
