| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | CNY | 4.5292 | 4.5292 | 4.3744 | 4.3898 | 4.3898 | -0.147 (-3.24%) | 873,729 |
| 23 Jul 2003 | CNY | 4.6221 | 4.6221 | 4.4827 | 4.5369 | 4.5369 | -0.054 (-1.18%) | 699,644 |
| 22 Jul 2003 | CNY | 4.5524 | 4.6376 | 4.506 | 4.5911 | 4.5911 | +0.023 (+0.51%) | 1,137,303 |
| 21 Jul 2003 | CNY | 4.4053 | 4.6376 | 4.3744 | 4.5679 | 4.5679 | +0.147 (+3.33%) | 1,910,481 |
| 18 Jul 2003 | CNY | 4.5602 | 4.6144 | 4.3744 | 4.4208 | 4.4208 | -0.163 (-3.55%) | 1,412,122 |
| 17 Jul 2003 | CNY | 4.4518 | 4.6144 | 4.3976 | 4.5834 | 4.5834 | +0.132 (+2.96%) | 2,382,026 |
| 16 Jul 2003 | CNY | 4.4208 | 4.4827 | 4.4053 | 4.4518 | 4.4518 | +0.031 (+0.70%) | 597,305 |
| 15 Jul 2003 | CNY | 4.4673 | 4.475 | 4.3898 | 4.4208 | 4.4208 | -0.046 (-1.04%) | 658,186 |
| 14 Jul 2003 | CNY | 4.4363 | 4.5524 | 4.4286 | 4.4673 | 4.4673 | +0.031 (+0.70%) | 1,794,920 |
| 11 Jul 2003 | CNY | 4.3202 | 4.444 | 4.2815 | 4.4363 | 4.4363 | +0.085 (+1.96%) | 1,258,776 |
| 10 Jul 2003 | CNY | 4.2505 | 4.4053 | 4.2195 | 4.3511 | 4.3511 | +0.085 (+1.99%) | 1,226,320 |
| 9 Jul 2003 | CNY | 4.3434 | 4.3589 | 4.2505 | 4.266 | 4.266 | -0.101 (-2.30%) | 735,209 |
| 8 Jul 2003 | CNY | 4.2969 | 4.3666 | 4.1885 | 4.3666 | 4.3666 | +0.07 (+1.62%) | 934,440 |
| 7 Jul 2003 | CNY | 4.4131 | 4.4131 | 4.2427 | 4.2969 | 4.2969 | -0.147 (-3.31%) | 745,754 |
| 4 Jul 2003 | CNY | 4.4131 | 4.4905 | 4.3356 | 4.444 | 4.444 | +0.031 (+0.70%) | 1,190,031 |
| 3 Jul 2003 | CNY | 4.4131 | 4.444 | 4.2195 | 4.4131 | 4.4131 | 0.0 (0.0%) | 1,360,735 |
| 2 Jul 2003 | CNY | 4.3356 | 4.5292 | 4.3202 | 4.4131 | 4.4131 | +0.077 (+1.79%) | 2,575,089 |
| 1 Jul 2003 | CNY | 4.0879 | 4.3356 | 4.0724 | 4.3356 | 4.3356 | +0.209 (+5.06%) | 2,052,388 |
| 30 Jun 2003 | CNY | 4.2969 | 4.2969 | 4.1266 | 4.1266 | 4.1266 | -0.217 (-4.99%) | 1,882,010 |
| 30 Apr 2003 | CNY | 4.6995 | 4.6995 | 4.2195 | 4.3434 | 4.3434 | -0.341 (-7.27%) | 2,024,947 |
| 29 Apr 2003 | CNY | 4.8079 | 4.8157 | 4.6298 | 4.684 | 4.684 | -0.139 (-2.89%) | 675,850 |
| 28 Apr 2003 | CNY | 4.8776 | 4.8776 | 4.684 | 4.8234 | 4.8234 | -0.046 (-0.95%) | 614,210 |
| 25 Apr 2003 | CNY | 4.9008 | 4.9705 | 4.8544 | 4.8699 | 4.8699 | -0.031 (-0.63%) | 384,683 |
| 24 Apr 2003 | CNY | 4.9937 | 4.9937 | 4.8776 | 4.9008 | 4.9008 | -0.101 (-2.01%) | 596,959 |
| 23 Apr 2003 | CNY | 5.1176 | 5.1176 | 4.9937 | 5.0015 | 5.0015 | -0.116 (-2.27%) | 390,275 |
| 22 Apr 2003 | CNY | 5.0866 | 5.1873 | 5.0866 | 5.1176 | 5.1176 | +0.031 (+0.61%) | 356,555 |
| 21 Apr 2003 | CNY | 5.2028 | 5.226 | 5.0402 | 5.0866 | 5.0866 | -0.116 (-2.23%) | 593,728 |
| 18 Apr 2003 | CNY | 5.0712 | 5.3421 | 5.0712 | 5.2028 | 5.2028 | +0.132 (+2.60%) | 878,510 |
| 17 Apr 2003 | CNY | 5.1486 | 5.1718 | 5.0092 | 5.0712 | 5.0712 | -0.07 (-1.35%) | 984,711 |
| 16 Apr 2003 | CNY | 5.3034 | 5.3112 | 5.1176 | 5.1408 | 5.1408 | -0.186 (-3.49%) | 1,302,986 |
