| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | CNY | 1.04 | 1.0467 | 1.0317 | 1.0367 | 1.0367 | -0.003 (-0.32%) | 5,108,436 |
| 29 Jul 2003 | CNY | 1.0333 | 1.045 | 1.0333 | 1.04 | 1.04 | +0.003 (+0.32%) | 6,584,550 |
| 28 Jul 2003 | CNY | 1.0667 | 1.075 | 1.03 | 1.0367 | 1.0367 | -0.035 (-3.27%) | 8,917,410 |
| 25 Jul 2003 | CNY | 1.0933 | 1.095 | 1.065 | 1.0717 | 1.0717 | -0.022 (-1.98%) | 8,638,800 |
| 24 Jul 2003 | CNY | 1.0967 | 1.1067 | 1.0833 | 1.0933 | 1.0933 | -0.003 (-0.31%) | 6,887,328 |
| 23 Jul 2003 | CNY | 1.0833 | 1.1 | 1.0783 | 1.0967 | 1.0967 | +0.013 (+1.24%) | 10,566,600 |
| 22 Jul 2003 | CNY | 1.0917 | 1.0967 | 1.075 | 1.0833 | 1.0833 | -0.008 (-0.77%) | 8,593,188 |
| 21 Jul 2003 | CNY | 1.11 | 1.125 | 1.0833 | 1.0917 | 1.0917 | -0.023 (-2.09%) | 11,139,000 |
| 18 Jul 2003 | CNY | 1.1333 | 1.135 | 1.1083 | 1.115 | 1.115 | -0.017 (-1.48%) | 8,848,200 |
| 17 Jul 2003 | CNY | 1.135 | 1.135 | 1.1217 | 1.1317 | 1.1317 | -0.003 (-0.29%) | 6,668,124 |
| 16 Jul 2003 | CNY | 1.1333 | 1.1367 | 1.125 | 1.135 | 1.135 | -0.005 (-0.44%) | 4,308,690 |
| 15 Jul 2003 | CNY | 1.1433 | 1.1567 | 1.1283 | 1.14 | 1.14 | -0.003 (-0.29%) | 8,389,500 |
| 14 Jul 2003 | CNY | 1.1583 | 1.16 | 1.1383 | 1.1433 | 1.1433 | -0.01 (-0.87%) | 2,830,344 |
| 11 Jul 2003 | CNY | 1.1567 | 1.16 | 1.145 | 1.1533 | 1.1533 | +0.007 (+0.58%) | 8,822,034 |
| 10 Jul 2003 | CNY | 1.1333 | 1.15 | 1.125 | 1.1467 | 1.1467 | +0.01 (+0.88%) | 6,301,128 |
| 9 Jul 2003 | CNY | 1.1467 | 1.1633 | 1.1333 | 1.1367 | 1.1367 | -0.01 (-0.87%) | 18,499,446 |
| 8 Jul 2003 | CNY | 1.1333 | 1.15 | 1.1333 | 1.1467 | 1.1467 | +0.01 (+0.88%) | 20,267,088 |
| 7 Jul 2003 | CNY | 1.1233 | 1.14 | 1.1183 | 1.1367 | 1.1367 | +0.013 (+1.19%) | 14,751,414 |
| 4 Jul 2003 | CNY | 1.13 | 1.13 | 1.1217 | 1.1233 | 1.1233 | -0.007 (-0.59%) | 6,784,884 |
| 3 Jul 2003 | CNY | 1.13 | 1.1367 | 1.1217 | 1.13 | 1.13 | 0.0 (0.0%) | 6,745,320 |
| 2 Jul 2003 | CNY | 1.1417 | 1.1583 | 1.1217 | 1.13 | 1.13 | -0.015 (-1.31%) | 22,536,996 |
| 1 Jul 2003 | CNY | 1.13 | 1.1617 | 1.13 | 1.145 | 1.145 | +0.015 (+1.33%) | 20,364,156 |
| 30 Jun 2003 | CNY | 1.145 | 1.15 | 1.1167 | 1.13 | 1.13 | -0.025 (-2.16%) | 17,980,686 |
| 27 Jun 2003 | CNY | 1.175 | 1.1917 | 1.14 | 1.155 | 1.155 | -0.01 (-0.86%) | 27,678,348 |
| 26 Jun 2003 | CNY | 1.155 | 1.17 | 1.1483 | 1.165 | 1.165 | +0.005 (+0.43%) | 25,367,028 |
| 25 Jun 2003 | CNY | 1.175 | 1.1917 | 1.155 | 1.16 | 1.16 | -0.015 (-1.28%) | 24,785,676 |
| 24 Jun 2003 | CNY | 1.15 | 1.175 | 1.1417 | 1.175 | 1.175 | +0.025 (+2.17%) | 52,365,846 |
| 23 Jun 2003 | CNY | 1.1583 | 1.1633 | 1.135 | 1.15 | 1.15 | -0.01 (-0.86%) | 12,771,804 |
| 20 Jun 2003 | CNY | 1.1467 | 1.1917 | 1.1417 | 1.16 | 1.16 | +0.013 (+1.16%) | 63,223,644 |
| 19 Jun 2003 | CNY | 1.1367 | 1.1467 | 1.12 | 1.1467 | 1.1467 | +0.01 (+0.88%) | 54,011,400 |
