| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2003 | CNY | 2.2743 | 2.3295 | 2.2069 | 2.2191 | 2.2191 | -0.059 (-2.60%) | 22,135,118 |
| 17 Jul 2003 | CNY | 2.2682 | 2.3131 | 2.258 | 2.2784 | 2.2784 | -0.008 (-0.36%) | 17,355,292 |
| 16 Jul 2003 | CNY | 2.262 | 2.2886 | 2.2171 | 2.2866 | 2.2866 | +0.002 (+0.09%) | 25,736,532 |
| 15 Jul 2003 | CNY | 2.121 | 2.307 | 2.119 | 2.2845 | 2.2845 | +0.168 (+7.91%) | 46,620,330 |
| 14 Jul 2003 | CNY | 2.0107 | 2.121 | 2.0107 | 2.117 | 2.117 | +0.115 (+5.72%) | 19,597,042 |
| 11 Jul 2003 | CNY | 1.9514 | 2.0107 | 1.9514 | 2.0025 | 2.0025 | +0.051 (+2.62%) | 3,653,846 |
| 10 Jul 2003 | CNY | 1.9065 | 1.9555 | 1.9065 | 1.9514 | 1.9514 | +0.035 (+1.81%) | 2,362,186 |
| 9 Jul 2003 | CNY | 1.9167 | 1.9228 | 1.9065 | 1.9167 | 1.9167 | -0.004 (-0.21%) | 783,549 |
| 8 Jul 2003 | CNY | 1.9126 | 1.9412 | 1.9126 | 1.9208 | 1.9208 | +0.002 (+0.10%) | 882,404 |
| 7 Jul 2003 | CNY | 1.882 | 1.931 | 1.8718 | 1.9188 | 1.9188 | +0.033 (+1.73%) | 909,662 |
| 4 Jul 2003 | CNY | 1.8758 | 1.8861 | 1.8636 | 1.8861 | 1.8861 | +0.004 (+0.22%) | 501,200 |
| 3 Jul 2003 | CNY | 1.8861 | 1.8983 | 1.8758 | 1.882 | 1.882 | +0.002 (+0.11%) | 869,631 |
| 2 Jul 2003 | CNY | 1.8799 | 1.8963 | 1.8636 | 1.8799 | 1.8799 | +0.006 (+0.33%) | 875,993 |
| 1 Jul 2003 | CNY | 1.8697 | 1.8983 | 1.8615 | 1.8738 | 1.8738 | +0.006 (+0.33%) | 892,632 |
| 30 Jun 2003 | CNY | 1.8595 | 1.8799 | 1.8595 | 1.8677 | 1.8677 | -0.012 (-0.65%) | 613,038 |
| 27 Jun 2003 | CNY | 1.9085 | 1.9085 | 1.8758 | 1.8799 | 1.8799 | -0.018 (-0.97%) | 975,646 |
| 26 Jun 2003 | CNY | 1.9167 | 1.9208 | 1.884 | 1.8983 | 1.8983 | -0.022 (-1.17%) | 2,064,407 |
| 25 Jun 2003 | CNY | 1.9351 | 1.9371 | 1.9167 | 1.9208 | 1.9208 | -0.016 (-0.84%) | 1,424,678 |
| 24 Jun 2003 | CNY | 1.8983 | 1.9412 | 1.8881 | 1.9371 | 1.9371 | +0.069 (+3.72%) | 4,021,014 |
| 23 Jun 2003 | CNY | 1.8697 | 1.882 | 1.8595 | 1.8677 | 1.8677 | -0.008 (-0.43%) | 1,258,210 |
| 20 Jun 2003 | CNY | 1.8758 | 1.8881 | 1.8697 | 1.8758 | 1.8758 | -0.008 (-0.44%) | 1,336,173 |
| 19 Jun 2003 | CNY | 1.9004 | 1.9004 | 1.8799 | 1.884 | 1.884 | -0.022 (-1.18%) | 1,874,390 |
| 18 Jun 2003 | CNY | 1.9004 | 1.9249 | 1.9004 | 1.9065 | 1.9065 | +0.006 (+0.32%) | 1,158,855 |
| 17 Jun 2003 | CNY | 1.9106 | 1.9269 | 1.8942 | 1.9004 | 1.9004 | -0.018 (-0.96%) | 1,184,303 |
| 16 Jun 2003 | CNY | 1.9044 | 1.9514 | 1.8901 | 1.9188 | 1.9188 | +0.018 (+0.97%) | 1,622,613 |
| 13 Jun 2003 | CNY | 1.9004 | 1.9106 | 1.8942 | 1.9004 | 1.9004 | -0.006 (-0.32%) | 1,017,752 |
| 12 Jun 2003 | CNY | 1.9188 | 1.9188 | 1.8861 | 1.9065 | 1.9065 | -0.012 (-0.64%) | 1,419,691 |
| 11 Jun 2003 | CNY | 1.8431 | 1.931 | 1.8431 | 1.9188 | 1.9188 | +0.08 (+4.33%) | 5,591,494 |
| 10 Jun 2003 | CNY | 1.8493 | 1.8493 | 1.8309 | 1.8391 | 1.8391 | -0.002 (-0.11%) | 853,481 |
| 9 Jun 2003 | CNY | 1.8145 | 1.8554 | 1.7594 | 1.8411 | 1.8411 | +0.027 (+1.47%) | 2,827,119 |
