| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | CNY | 4.5038 | 4.542 | 4.4504 | 4.5038 | 4.5038 | +0.046 (+1.03%) | 273,790 |
| 10 Jul 2003 | CNY | 4.5191 | 4.5802 | 4.4428 | 4.458 | 4.458 | -0.13 (-2.83%) | 646,616 |
| 9 Jul 2003 | CNY | 4.5954 | 4.6031 | 4.5038 | 4.5878 | 4.5878 | +0.008 (+0.17%) | 265,939 |
| 8 Jul 2003 | CNY | 4.5038 | 4.6107 | 4.4199 | 4.5802 | 4.5802 | +0.153 (+3.45%) | 374,952 |
| 7 Jul 2003 | CNY | 4.4657 | 4.4886 | 4.3893 | 4.4275 | 4.4275 | -0.115 (-2.52%) | 229,779 |
| 4 Jul 2003 | CNY | 4.5878 | 4.626 | 4.5344 | 4.542 | 4.542 | -0.061 (-1.33%) | 363,001 |
| 3 Jul 2003 | CNY | 4.5038 | 4.6336 | 4.5038 | 4.6031 | 4.6031 | +0.076 (+1.69%) | 612,118 |
| 2 Jul 2003 | CNY | 4.4733 | 4.5344 | 4.4046 | 4.5267 | 4.5267 | -0.008 (-0.17%) | 344,923 |
| 1 Jul 2003 | CNY | 4.397 | 4.5649 | 4.2748 | 4.5344 | 4.5344 | +0.115 (+2.59%) | 1,006,448 |
| 30 Jun 2003 | CNY | 4.4275 | 4.4886 | 4.3817 | 4.4199 | 4.4199 | -0.076 (-1.70%) | 192,046 |
| 27 Jun 2003 | CNY | 4.5038 | 4.626 | 4.4886 | 4.4962 | 4.4962 | -0.038 (-0.84%) | 371,647 |
| 26 Jun 2003 | CNY | 4.4351 | 4.542 | 4.4046 | 4.5344 | 4.5344 | +0.069 (+1.54%) | 1,011,609 |
| 25 Jun 2003 | CNY | 4.3664 | 4.5649 | 4.3664 | 4.4657 | 4.4657 | +0.053 (+1.21%) | 531,523 |
| 24 Jun 2003 | CNY | 4.4275 | 4.5344 | 4.3588 | 4.4122 | 4.4122 | -0.099 (-2.20%) | 931,763 |
| 23 Jun 2003 | CNY | 4.7481 | 4.7481 | 4.5115 | 4.5115 | 4.5115 | -0.237 (-4.98%) | 2,732,922 |
| 20 Jun 2003 | CNY | 4.7939 | 4.8702 | 4.7023 | 4.7481 | 4.7481 | -0.046 (-0.96%) | 796,609 |
| 19 Jun 2003 | CNY | 5.0153 | 5.0153 | 4.7634 | 4.7939 | 4.7939 | -0.221 (-4.41%) | 4,222,706 |
| 18 Jun 2003 | CNY | 4.9847 | 5.0763 | 4.9847 | 5.0153 | 5.0153 | +0.023 (+0.46%) | 918,640 |
| 17 Jun 2003 | CNY | 5.0382 | 5.1527 | 4.9237 | 4.9924 | 4.9924 | -0.13 (-2.53%) | 1,010,796 |
| 16 Jun 2003 | CNY | 4.9618 | 5.1908 | 4.8855 | 5.1221 | 5.1221 | +0.153 (+3.07%) | 2,012,943 |
| 13 Jun 2003 | CNY | 4.7328 | 4.9695 | 4.7328 | 4.9695 | 4.9695 | +0.237 (+5.00%) | 3,492,591 |
| 12 Jun 2003 | CNY | 4.7328 | 4.7481 | 4.6641 | 4.7328 | 4.7328 | 0.0 (0.0%) | 386,127 |
| 11 Jun 2003 | CNY | 4.7328 | 4.7557 | 4.6565 | 4.7328 | 4.7328 | +0.015 (+0.32%) | 571,711 |
| 10 Jun 2003 | CNY | 4.7328 | 4.7328 | 4.5954 | 4.7176 | 4.7176 | -0.023 (-0.48%) | 620,028 |
| 9 Jun 2003 | CNY | 4.7252 | 4.8321 | 4.7252 | 4.7405 | 4.7405 | +0.015 (+0.32%) | 1,492,112 |
| 6 Jun 2003 | CNY | 4.5725 | 4.771 | 4.542 | 4.7252 | 4.7252 | +0.137 (+2.99%) | 1,403,708 |
| 5 Jun 2003 | CNY | 4.5267 | 4.6336 | 4.5038 | 4.5878 | 4.5878 | +0.099 (+2.21%) | 973,565 |
| 4 Jun 2003 | CNY | 4.7328 | 4.7328 | 4.4657 | 4.4886 | 4.4886 | -0.183 (-3.92%) | 1,933,429 |
| 3 Jun 2003 | CNY | 4.5802 | 4.7863 | 4.5802 | 4.6718 | 4.6718 | +0.115 (+2.51%) | 4,297,457 |
| 2 Jun 2003 | CNY | 4.5496 | 4.6412 | 4.4657 | 4.5573 | 4.5573 | +0.015 (+0.34%) | 1,017,597 |
