| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | CNY | 5.4867 | 5.5333 | 5.4667 | 5.5267 | 5.5267 | +0.007 (+0.12%) | 48,450 |
| 22 Jul 2003 | CNY | 5.4333 | 5.5867 | 5.4333 | 5.52 | 5.52 | +0.067 (+1.22%) | 149,176 |
| 21 Jul 2003 | CNY | 5.5333 | 5.6067 | 5.3867 | 5.4533 | 5.4533 | -0.12 (-2.15%) | 122,250 |
| 18 Jul 2003 | CNY | 5.7333 | 5.7333 | 5.5533 | 5.5733 | 5.5733 | -0.22 (-3.80%) | 323,400 |
| 17 Jul 2003 | CNY | 5.7867 | 5.8467 | 5.6 | 5.7933 | 5.7933 | -0.013 (-0.23%) | 127,650 |
| 16 Jul 2003 | CNY | 5.9867 | 5.9867 | 5.7733 | 5.8067 | 5.8067 | -0.06 (-1.02%) | 111,750 |
| 15 Jul 2003 | CNY | 5.8667 | 5.9467 | 5.8333 | 5.8667 | 5.8667 | -0.053 (-0.90%) | 31,935 |
| 14 Jul 2003 | CNY | 5.9333 | 5.9467 | 5.8333 | 5.92 | 5.92 | +0.007 (+0.11%) | 35,701 |
| 11 Jul 2003 | CNY | 5.9133 | 5.9933 | 5.8667 | 5.9133 | 5.9133 | +0.007 (+0.11%) | 88,051 |
| 10 Jul 2003 | CNY | 5.9333 | 5.9333 | 5.8533 | 5.9067 | 5.9067 | -0.007 (-0.11%) | 122,808 |
| 9 Jul 2003 | CNY | 5.8667 | 5.9267 | 5.8467 | 5.9133 | 5.9133 | +0.013 (+0.23%) | 46,576 |
| 8 Jul 2003 | CNY | 5.88 | 5.9133 | 5.8267 | 5.9 | 5.9 | +0.02 (+0.34%) | 41,325 |
| 7 Jul 2003 | CNY | 6 | 6.0133 | 5.8667 | 5.88 | 5.88 | -0.12 (-2%) | 38,655 |
| 4 Jul 2003 | CNY | 5.9333 | 6.0267 | 5.88 | 6 | 6 | +0.107 (+1.81%) | 78,960 |
| 3 Jul 2003 | CNY | 5.8533 | 5.94 | 5.8533 | 5.8933 | 5.8933 | +0.033 (+0.57%) | 94,219 |
| 2 Jul 2003 | CNY | 5.8467 | 5.8667 | 5.76 | 5.86 | 5.86 | +0.013 (+0.23%) | 74,535 |
| 1 Jul 2003 | CNY | 5.7733 | 5.9067 | 5.7733 | 5.8467 | 5.8467 | +0.067 (+1.15%) | 77,385 |
| 30 Jun 2003 | CNY | 5.8 | 5.86 | 5.7467 | 5.78 | 5.78 | -0.047 (-0.80%) | 85,125 |
| 27 Jun 2003 | CNY | 5.8733 | 5.9267 | 5.8133 | 5.8267 | 5.8267 | -0.1 (-1.69%) | 108,361 |
| 26 Jun 2003 | CNY | 6 | 6 | 5.8333 | 5.9267 | 5.9267 | -0.067 (-1.11%) | 124,795 |
| 25 Jun 2003 | CNY | 6.0467 | 6.0667 | 5.94 | 5.9933 | 5.9933 | -0.073 (-1.21%) | 76,500 |
| 24 Jun 2003 | CNY | 6.0267 | 6.0933 | 6 | 6.0667 | 6.0667 | +0.027 (+0.44%) | 116,097 |
| 23 Jun 2003 | CNY | 6.1867 | 6.1867 | 6.0133 | 6.04 | 6.04 | -0.167 (-2.69%) | 109,050 |
| 20 Jun 2003 | CNY | 6.1533 | 6.24 | 6.1333 | 6.2067 | 6.2067 | +0.067 (+1.09%) | 83,250 |
| 19 Jun 2003 | CNY | 6.3333 | 6.3333 | 6.1333 | 6.14 | 6.14 | -0.207 (-3.26%) | 177,600 |
| 18 Jun 2003 | CNY | 6.5333 | 6.5333 | 6.32 | 6.3467 | 6.3467 | +0.087 (+1.38%) | 214,770 |
| 17 Jun 2003 | CNY | 6.3 | 6.3333 | 6.1667 | 6.26 | 6.26 | -0.04 (-0.63%) | 134,925 |
| 16 Jun 2003 | CNY | 6.12 | 6.32 | 6.12 | 6.3 | 6.3 | +0.113 (+1.83%) | 299,326 |
| 13 Jun 2003 | CNY | 6.0667 | 6.2667 | 6.0667 | 6.1867 | 6.1867 | -0.04 (-0.64%) | 103,420 |
| 12 Jun 2003 | CNY | 6.06 | 6.2533 | 6.0533 | 6.2267 | 6.2267 | +0.107 (+1.74%) | 282,795 |
