| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 4.0897 | 4.1667 | 4.0705 | 4.109 | 4.109 | +0.019 (+0.47%) | 2,444,730 |
| 6 Aug 2003 | CNY | 4.1539 | 4.1539 | 4.0769 | 4.0897 | 4.0897 | -0.071 (-1.70%) | 2,415,557 |
| 5 Aug 2003 | CNY | 4.1026 | 4.2115 | 4.0769 | 4.1603 | 4.1603 | +0.058 (+1.41%) | 5,356,005 |
| 4 Aug 2003 | CNY | 4.0513 | 4.1218 | 3.9615 | 4.1026 | 4.1026 | +0.045 (+1.11%) | 5,025,529 |
| 1 Aug 2003 | CNY | 4.0385 | 4.0705 | 4 | 4.0577 | 4.0577 | +0.013 (+0.32%) | 3,355,003 |
| 31 Jul 2003 | CNY | 4.1154 | 4.1667 | 4.0192 | 4.0449 | 4.0449 | -0.07 (-1.71%) | 3,004,527 |
| 30 Jul 2003 | CNY | 4.0833 | 4.1282 | 4.0577 | 4.1154 | 4.1154 | +0.038 (+0.94%) | 2,385,246 |
| 29 Jul 2003 | CNY | 4.0769 | 4.1474 | 3.9615 | 4.0769 | 4.0769 | -0.019 (-0.47%) | 5,457,826 |
| 28 Jul 2003 | CNY | 4.2244 | 4.2244 | 4.0769 | 4.0962 | 4.0962 | -0.141 (-3.33%) | 3,924,974 |
| 25 Jul 2003 | CNY | 4.3782 | 4.3782 | 4.1859 | 4.2372 | 4.2372 | -0.141 (-3.22%) | 4,495,455 |
| 24 Jul 2003 | CNY | 4.4359 | 4.4487 | 4.3141 | 4.3782 | 4.3782 | -0.045 (-1.02%) | 2,511,436 |
| 23 Jul 2003 | CNY | 4.3141 | 4.468 | 4.2692 | 4.4231 | 4.4231 | +0.083 (+1.92%) | 6,206,126 |
| 22 Jul 2003 | CNY | 4.359 | 4.4359 | 4.2564 | 4.3397 | 4.3397 | +0.032 (+0.74%) | 3,774,986 |
| 21 Jul 2003 | CNY | 4.4231 | 4.4423 | 4.2372 | 4.3077 | 4.3077 | -0.16 (-3.59%) | 8,601,368 |
| 18 Jul 2003 | CNY | 4.6795 | 4.6923 | 4.4551 | 4.468 | 4.468 | -0.205 (-4.39%) | 6,258,392 |
| 17 Jul 2003 | CNY | 4.5577 | 4.7308 | 4.5321 | 4.6731 | 4.6731 | +0.115 (+2.53%) | 11,588,620 |
| 16 Jul 2003 | CNY | 4.5577 | 4.5769 | 4.4936 | 4.5577 | 4.5577 | +0.019 (+0.42%) | 3,223,596 |
| 15 Jul 2003 | CNY | 4.4295 | 4.5385 | 4.4295 | 4.5385 | 4.5385 | +0.103 (+2.31%) | 4,080,641 |
| 14 Jul 2003 | CNY | 4.4872 | 4.5192 | 4.4231 | 4.4359 | 4.4359 | -0.051 (-1.14%) | 2,087,251 |
| 11 Jul 2003 | CNY | 4.5128 | 4.5769 | 4.4744 | 4.4872 | 4.4872 | -0.058 (-1.27%) | 4,614,785 |
| 10 Jul 2003 | CNY | 4.3654 | 4.5577 | 4.2949 | 4.5449 | 4.5449 | +0.179 (+4.11%) | 10,258,839 |
| 9 Jul 2003 | CNY | 4.468 | 4.5192 | 4.3269 | 4.3654 | 4.3654 | -0.122 (-2.71%) | 6,451,448 |
| 7 Jul 2003 | CNY | 4.5449 | 4.6026 | 4.4551 | 4.4872 | 4.4872 | -0.058 (-1.27%) | 6,484,163 |
| 4 Jul 2003 | CNY | 4.6026 | 4.6282 | 4.4872 | 4.5449 | 4.5449 | +0.032 (+0.71%) | 6,013,899 |
| 3 Jul 2003 | CNY | 4.5192 | 4.5385 | 4.4615 | 4.5128 | 4.5128 | 0.0 (0.0%) | 5,545,024 |
| 2 Jul 2003 | CNY | 4.3526 | 4.5192 | 4.3077 | 4.5128 | 4.5128 | +0.147 (+3.38%) | 9,751,687 |
| 1 Jul 2003 | CNY | 4.3269 | 4.5128 | 4.3269 | 4.3654 | 4.3654 | +0.064 (+1.49%) | 13,000,784 |
| 30 Jun 2003 | CNY | 4.2949 | 4.4039 | 4.2308 | 4.3013 | 4.3013 | -0.013 (-0.30%) | 6,194,189 |
| 27 Jun 2003 | CNY | 4.5513 | 4.5833 | 4.2949 | 4.3141 | 4.3141 | -0.231 (-5.08%) | 10,298,753 |
| 26 Jun 2003 | CNY | 4.4744 | 4.6154 | 4.3654 | 4.5449 | 4.5449 | +0.07 (+1.58%) | 10,148,091 |
