| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2003 | CNY | 3.0958 | 3.1208 | 3.0833 | 3.0958 | 3.0958 | -0.021 (-0.67%) | 445,615 |
| 14 Jul 2003 | CNY | 3.1417 | 3.1667 | 3.1042 | 3.1167 | 3.1167 | -0.029 (-0.93%) | 419,088 |
| 11 Jul 2003 | CNY | 3.1667 | 3.1833 | 3.1417 | 3.1458 | 3.1458 | -0.021 (-0.66%) | 313,200 |
| 10 Jul 2003 | CNY | 3.1167 | 3.1833 | 3.1167 | 3.1667 | 3.1667 | +0.042 (+1.33%) | 484,509 |
| 9 Jul 2003 | CNY | 3.1458 | 3.15 | 3.1167 | 3.125 | 3.125 | -0.033 (-1.05%) | 238,317 |
| 8 Jul 2003 | CNY | 3.1458 | 3.1667 | 3.0917 | 3.1583 | 3.1583 | +0.042 (+1.33%) | 461,157 |
| 7 Jul 2003 | CNY | 3.1667 | 3.1667 | 3.0625 | 3.1167 | 3.1167 | -0.075 (-2.35%) | 438,480 |
| 4 Jul 2003 | CNY | 3.25 | 3.25 | 3.1917 | 3.1917 | 3.1917 | -0.008 (-0.26%) | 164,400 |
| 3 Jul 2003 | CNY | 3.1875 | 3.2292 | 3.1708 | 3.2 | 3.2 | +0.004 (+0.13%) | 218,400 |
| 2 Jul 2003 | CNY | 3.1542 | 3.1958 | 3.1458 | 3.1958 | 3.1958 | +0.042 (+1.32%) | 254,419 |
| 1 Jul 2003 | CNY | 3.1667 | 3.2042 | 3.1458 | 3.1542 | 3.1542 | -0.013 (-0.39%) | 348,960 |
| 30 Jun 2003 | CNY | 3.2125 | 3.2125 | 3.1583 | 3.1667 | 3.1667 | -0.046 (-1.43%) | 446,640 |
| 27 Jun 2003 | CNY | 3.2667 | 3.2667 | 3.2083 | 3.2125 | 3.2125 | -0.05 (-1.53%) | 335,040 |
| 26 Jun 2003 | CNY | 3.25 | 3.2667 | 3.2167 | 3.2625 | 3.2625 | +0.013 (+0.38%) | 936,631 |
| 25 Jun 2003 | CNY | 3.3292 | 3.3292 | 3.2292 | 3.25 | 3.25 | -0.033 (-1.01%) | 258,600 |
| 24 Jun 2003 | CNY | 3.2833 | 3.2875 | 3.2583 | 3.2833 | 3.2833 | +0.021 (+0.64%) | 222,600 |
| 23 Jun 2003 | CNY | 3.3208 | 3.3208 | 3.2542 | 3.2625 | 3.2625 | -0.054 (-1.63%) | 422,949 |
| 20 Jun 2003 | CNY | 3.3083 | 3.35 | 3.3042 | 3.3167 | 3.3167 | +0.004 (+0.13%) | 372,501 |
| 19 Jun 2003 | CNY | 3.3542 | 3.375 | 3.3042 | 3.3125 | 3.3125 | -0.062 (-1.85%) | 515,520 |
| 18 Jun 2003 | CNY | 3.3583 | 3.4 | 3.3583 | 3.375 | 3.375 | +0.008 (+0.25%) | 415,862 |
| 17 Jun 2003 | CNY | 3.375 | 3.3917 | 3.3458 | 3.3667 | 3.3667 | -0.008 (-0.25%) | 398,400 |
| 16 Jun 2003 | CNY | 3.4042 | 3.4042 | 3.3667 | 3.375 | 3.375 | -0.025 (-0.74%) | 334,200 |
| 13 Jun 2003 | CNY | 3.3667 | 3.4167 | 3.3583 | 3.4 | 3.4 | +0.033 (+0.99%) | 595,000 |
| 12 Jun 2003 | CNY | 3.3792 | 3.4083 | 3.3375 | 3.3667 | 3.3667 | -0.008 (-0.25%) | 396,312 |
| 11 Jun 2003 | CNY | 3.3417 | 3.3875 | 3.3417 | 3.375 | 3.375 | +0.042 (+1.25%) | 514,456 |
| 10 Jun 2003 | CNY | 3.3125 | 3.3458 | 3.3125 | 3.3333 | 3.3333 | +0.004 (+0.12%) | 323,169 |
| 9 Jun 2003 | CNY | 3.3542 | 3.3667 | 3.3208 | 3.3292 | 3.3292 | -0.029 (-0.87%) | 583,320 |
| 6 Jun 2003 | CNY | 3.3625 | 3.3875 | 3.3542 | 3.3583 | 3.3583 | -0.017 (-0.49%) | 570,926 |
| 5 Jun 2003 | CNY | 3.4083 | 3.4083 | 3.3625 | 3.375 | 3.375 | -0.037 (-1.10%) | 948,842 |
| 4 Jun 2003 | CNY | 3.4333 | 3.4375 | 3.3625 | 3.4125 | 3.4125 | -0.025 (-0.73%) | 1,219,104 |
