| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | CNY | 3.2747 | 3.2905 | 3.1804 | 3.1883 | 3.1883 | -0.09 (-2.76%) | 1,876,517 |
| 31 Jul 2003 | CNY | 3.2433 | 3.2905 | 3.2354 | 3.2787 | 3.2787 | +0.039 (+1.21%) | 1,705,872 |
| 30 Jul 2003 | CNY | 3.2551 | 3.259 | 3.2158 | 3.2394 | 3.2394 | -0.004 (-0.12%) | 854,901 |
| 29 Jul 2003 | CNY | 3.1922 | 3.263 | 3.1922 | 3.2433 | 3.2433 | +0.055 (+1.73%) | 1,618,533 |
| 28 Jul 2003 | CNY | 3.1765 | 3.1922 | 3.1568 | 3.1883 | 3.1883 | +0.004 (+0.13%) | 856,157 |
| 25 Jul 2003 | CNY | 3.204 | 3.2394 | 3.1529 | 3.1843 | 3.1843 | +0.008 (+0.25%) | 1,721,793 |
| 24 Jul 2003 | CNY | 3.2236 | 3.2236 | 3.1765 | 3.1765 | 3.1765 | -0.043 (-1.34%) | 763,813 |
| 23 Jul 2003 | CNY | 3.2315 | 3.2315 | 3.1883 | 3.2197 | 3.2197 | -0.012 (-0.37%) | 761,447 |
| 22 Jul 2003 | CNY | 3.2158 | 3.2433 | 3.1883 | 3.2315 | 3.2315 | +0.043 (+1.35%) | 1,353,178 |
| 21 Jul 2003 | CNY | 3.2236 | 3.2276 | 3.1529 | 3.1883 | 3.1883 | -0.067 (-2.05%) | 2,857,990 |
| 18 Jul 2003 | CNY | 3.3416 | 3.3927 | 3.2472 | 3.2551 | 3.2551 | -0.071 (-2.13%) | 3,202,073 |
| 17 Jul 2003 | CNY | 3.3416 | 3.3416 | 3.2944 | 3.3259 | 3.3259 | -0.016 (-0.47%) | 2,819,094 |
| 16 Jul 2003 | CNY | 3.2983 | 3.4084 | 2.9878 | 3.3416 | 3.3416 | +0.043 (+1.31%) | 6,386,369 |
| 15 Jul 2003 | CNY | 3.2276 | 3.3023 | 3.2079 | 3.2983 | 3.2983 | +0.071 (+2.19%) | 1,883,565 |
| 14 Jul 2003 | CNY | 3.263 | 3.2747 | 3.2236 | 3.2276 | 3.2276 | -0.051 (-1.56%) | 1,402,170 |
| 11 Jul 2003 | CNY | 3.2708 | 3.3023 | 3.2512 | 3.2787 | 3.2787 | +0.024 (+0.73%) | 4,934,247 |
| 10 Jul 2003 | CNY | 3.1883 | 3.2551 | 3.145 | 3.2551 | 3.2551 | +0.075 (+2.35%) | 3,253,403 |
| 9 Jul 2003 | CNY | 3.2001 | 3.2197 | 3.1686 | 3.1804 | 3.1804 | -0.016 (-0.49%) | 672,089 |
| 8 Jul 2003 | CNY | 3.1843 | 3.2158 | 3.1568 | 3.1961 | 3.1961 | +0.016 (+0.49%) | 1,577,264 |
| 7 Jul 2003 | CNY | 3.145 | 3.1804 | 3.1293 | 3.1804 | 3.1804 | +0.028 (+0.87%) | 1,294,520 |
| 4 Jul 2003 | CNY | 3.1765 | 3.1922 | 3.145 | 3.1529 | 3.1529 | -0.024 (-0.74%) | 1,059,710 |
| 3 Jul 2003 | CNY | 3.2001 | 3.2001 | 3.1607 | 3.1765 | 3.1765 | -0.024 (-0.74%) | 1,352,537 |
| 2 Jul 2003 | CNY | 3.1647 | 3.2118 | 3.1254 | 3.2001 | 3.2001 | +0.043 (+1.37%) | 1,401,870 |
| 1 Jul 2003 | CNY | 3.1843 | 3.2276 | 3.1529 | 3.1568 | 3.1568 | -0.02 (-0.62%) | 1,603,302 |
| 30 Jun 2003 | CNY | 3.1843 | 3.2236 | 3.1647 | 3.1765 | 3.1765 | -0.012 (-0.37%) | 1,896,414 |
| 27 Jun 2003 | CNY | 3.2747 | 3.2826 | 3.1843 | 3.1883 | 3.1883 | -0.079 (-2.41%) | 2,545,355 |
| 26 Jun 2003 | CNY | 3.3023 | 3.3141 | 3.2158 | 3.2669 | 3.2669 | -0.039 (-1.19%) | 1,961,960 |
| 25 Jun 2003 | CNY | 3.3416 | 3.3494 | 3.2944 | 3.3062 | 3.3062 | -0.031 (-0.94%) | 1,686,249 |
| 24 Jun 2003 | CNY | 3.263 | 3.3376 | 3.2512 | 3.3376 | 3.3376 | 0.0 (0.0%) | 2,423,013 |
