| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | CNY | 6.2098 | 6.2098 | 6.0587 | 6.1539 | 6.1539 | 0.0 (0.0%) | 97,633 |
| 9 Jul 2003 | CNY | 6.1259 | 6.2098 | 6.1203 | 6.1539 | 6.1539 | +0.028 (+0.46%) | 366,392 |
| 8 Jul 2003 | CNY | 6.1315 | 6.1427 | 6.0699 | 6.1259 | 6.1259 | +0.028 (+0.46%) | 101,365 |
| 7 Jul 2003 | CNY | 6.1818 | 6.193 | 6.042 | 6.0979 | 6.0979 | -0.022 (-0.37%) | 262,446 |
| 4 Jul 2003 | CNY | 6.0699 | 6.1594 | 6.0196 | 6.1203 | 6.1203 | +0.045 (+0.74%) | 412,335 |
| 3 Jul 2003 | CNY | 5.958 | 6.1371 | 5.7063 | 6.0755 | 6.0755 | +0.006 (+0.09%) | 501,213 |
| 2 Jul 2003 | CNY | 6.1427 | 6.1818 | 5.9748 | 6.0699 | 6.0699 | -0.073 (-1.19%) | 425,578 |
| 1 Jul 2003 | CNY | 6.2657 | 6.372 | 6.0979 | 6.1427 | 6.1427 | -0.196 (-3.09%) | 144,072 |
| 30 Jun 2003 | CNY | 6.3217 | 6.4056 | 6.2322 | 6.3385 | 6.3385 | 0.0 (0.0%) | 110,499 |
| 27 Jun 2003 | CNY | 6.3776 | 6.4336 | 6.2713 | 6.3385 | 6.3385 | -0.022 (-0.35%) | 656,922 |
| 26 Jun 2003 | CNY | 6.2546 | 6.3776 | 6.1203 | 6.3608 | 6.3608 | +0.095 (+1.52%) | 1,672,671 |
| 25 Jun 2003 | CNY | 6.4783 | 6.4783 | 6.2546 | 6.2657 | 6.2657 | -0.241 (-3.70%) | 456,527 |
| 24 Jun 2003 | CNY | 6.4448 | 6.579 | 6.4448 | 6.5063 | 6.5063 | -0.034 (-0.51%) | 125,432 |
| 23 Jun 2003 | CNY | 6.5455 | 6.5734 | 6.4839 | 6.5399 | 6.5399 | -0.078 (-1.18%) | 179,465 |
| 20 Jun 2003 | CNY | 6.7189 | 6.8196 | 6.607 | 6.6182 | 6.6182 | -0.089 (-1.33%) | 254,019 |
| 19 Jun 2003 | CNY | 6.6573 | 6.8811 | 6.6014 | 6.7077 | 6.7077 | +0.117 (+1.78%) | 1,471,534 |
| 18 Jun 2003 | CNY | 6.7189 | 6.7357 | 6.5455 | 6.5902 | 6.5902 | -0.19 (-2.81%) | 448,086 |
| 17 Jun 2003 | CNY | 6.9706 | 6.993 | 6.6965 | 6.7804 | 6.7804 | +0.011 (+0.17%) | 579,469 |
| 16 Jun 2003 | CNY | 6.7077 | 6.8532 | 6.6853 | 6.7692 | 6.7692 | +0.05 (+0.75%) | 496,526 |
| 13 Jun 2003 | CNY | 6.8364 | 6.8364 | 6.6853 | 6.7189 | 6.7189 | -0.106 (-1.56%) | 1,479,924 |
| 12 Jun 2003 | CNY | 6.8308 | 6.9035 | 6.814 | 6.8252 | 6.8252 | -0.084 (-1.21%) | 203,975 |
| 11 Jun 2003 | CNY | 6.8308 | 6.9203 | 6.8308 | 6.9091 | 6.9091 | +0.061 (+0.90%) | 406,817 |
| 10 Jun 2003 | CNY | 6.8755 | 6.9091 | 6.7972 | 6.8476 | 6.8476 | -0.034 (-0.49%) | 533,361 |
| 9 Jun 2003 | CNY | 6.9371 | 6.9371 | 6.8028 | 6.8811 | 6.8811 | -0.034 (-0.49%) | 2,399,897 |
| 6 Jun 2003 | CNY | 6.8699 | 6.9315 | 6.7692 | 6.9147 | 6.9147 | +0.039 (+0.57%) | 986,483 |
| 5 Jun 2003 | CNY | 6.993 | 6.993 | 6.842 | 6.8755 | 6.8755 | -0.089 (-1.28%) | 238,902 |
| 4 Jun 2003 | CNY | 6.9315 | 7.0434 | 6.8867 | 6.965 | 6.965 | +0.011 (+0.16%) | 198,680 |
| 3 Jun 2003 | CNY | 7.0378 | 7.0937 | 6.9483 | 6.9539 | 6.9539 | -0.078 (-1.11%) | 267,588 |
| 2 Jun 2003 | CNY | 7.0601 | 7.1329 | 6.9427 | 7.0322 | 7.0322 | -0.028 (-0.40%) | 196,137 |
| 30 May 2003 | CNY | 7.0042 | 7.0881 | 6.9091 | 7.0601 | 7.0601 | +0.084 (+1.20%) | 639,950 |
