| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | CNY | 3.1996 | 3.2058 | 3.1646 | 3.177 | 3.177 | -0.002 (-0.06%) | 215,298 |
| 4 Aug 2003 | CNY | 3.1872 | 3.1893 | 3.1749 | 3.179 | 3.179 | -0.006 (-0.19%) | 95,742 |
| 1 Aug 2003 | CNY | 3.1893 | 3.2058 | 3.1646 | 3.1852 | 3.1852 | +0.002 (+0.07%) | 473,388 |
| 31 Jul 2003 | CNY | 3.179 | 3.1893 | 3.1687 | 3.1831 | 3.1831 | +0.008 (+0.26%) | 138,762 |
| 30 Jul 2003 | CNY | 3.1749 | 3.1852 | 3.1687 | 3.1749 | 3.1749 | +0.002 (+0.07%) | 153,964 |
| 29 Jul 2003 | CNY | 3.1687 | 3.179 | 3.1543 | 3.1728 | 3.1728 | +0.002 (+0.06%) | 120,528 |
| 28 Jul 2003 | CNY | 3.1893 | 3.1893 | 3.1687 | 3.1708 | 3.1708 | -0.016 (-0.51%) | 125,874 |
| 25 Jul 2003 | CNY | 3.1872 | 3.1996 | 3.179 | 3.1872 | 3.1872 | -0.002 (-0.07%) | 164,268 |
| 24 Jul 2003 | CNY | 3.179 | 3.1893 | 3.1708 | 3.1893 | 3.1893 | +0.008 (+0.26%) | 178,362 |
| 23 Jul 2003 | CNY | 3.2017 | 3.2099 | 3.1728 | 3.1811 | 3.1811 | -0.018 (-0.58%) | 219,574 |
| 22 Jul 2003 | CNY | 3.2305 | 3.2407 | 3.1893 | 3.1996 | 3.1996 | -0.023 (-0.70%) | 354,303 |
| 21 Jul 2003 | CNY | 3.2696 | 3.2696 | 3.2222 | 3.2222 | 3.2222 | -0.049 (-1.51%) | 217,728 |
| 18 Jul 2003 | CNY | 3.2922 | 3.3025 | 3.2716 | 3.2716 | 3.2716 | -0.018 (-0.56%) | 148,220 |
| 17 Jul 2003 | CNY | 3.2963 | 3.3292 | 3.2757 | 3.2901 | 3.2901 | 0.0 (0.0%) | 1,743,821 |
| 16 Jul 2003 | CNY | 3.2716 | 3.3128 | 3.2675 | 3.2901 | 3.2901 | +0.023 (+0.69%) | 2,135,484 |
| 15 Jul 2003 | CNY | 3.2716 | 3.2757 | 3.2366 | 3.2675 | 3.2675 | 0.0 (0.0%) | 408,900 |
| 14 Jul 2003 | CNY | 3.2716 | 3.3025 | 3.2613 | 3.2675 | 3.2675 | 0.0 (0.0%) | 1,282,456 |
| 11 Jul 2003 | CNY | 3.2819 | 3.2922 | 3.2675 | 3.2675 | 3.2675 | -0.008 (-0.25%) | 245,430 |
| 10 Jul 2003 | CNY | 3.2942 | 3.3045 | 3.2716 | 3.2757 | 3.2757 | 0.0 (0.0%) | 850,014 |
