| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | CNY | 7.2438 | 7.2438 | 7.125 | 7.1625 | 7.1625 | -0.075 (-1.04%) | 23,520 |
| 12 Aug 2003 | CNY | 7.3188 | 7.3188 | 7.1875 | 7.2375 | 7.2375 | +0.037 (+0.52%) | 16,800 |
| 11 Aug 2003 | CNY | 7.25 | 7.25 | 7.1 | 7.2 | 7.2 | -0.05 (-0.69%) | 40,640 |
| 8 Aug 2003 | CNY | 7.3625 | 7.3625 | 7.1875 | 7.25 | 7.25 | -0.056 (-0.77%) | 21,920 |
| 7 Aug 2003 | CNY | 7.3125 | 7.3563 | 7.25 | 7.3063 | 7.3063 | +0.013 (+0.17%) | 33,952 |
| 6 Aug 2003 | CNY | 7.425 | 7.425 | 7.2625 | 7.2938 | 7.2938 | -0.044 (-0.60%) | 28,800 |
| 5 Aug 2003 | CNY | 7.325 | 7.4 | 7.3188 | 7.3375 | 7.3375 | -0.062 (-0.84%) | 29,052 |
| 4 Aug 2003 | CNY | 7.25 | 7.525 | 7.25 | 7.4 | 7.4 | +0.15 (+2.07%) | 120,640 |
| 1 Aug 2003 | CNY | 7.2625 | 7.3125 | 7.2 | 7.25 | 7.25 | -0.062 (-0.85%) | 33,120 |
| 31 Jul 2003 | CNY | 7.3438 | 7.4063 | 7.3063 | 7.3125 | 7.3125 | -0.25 (-3.31%) | 153,280 |
| 30 Jul 2003 | CNY | 7.1875 | 7.5938 | 7.0688 | 7.5625 | 7.5625 | +0.269 (+3.68%) | 309,894 |
| 29 Jul 2003 | CNY | 7.0625 | 7.3438 | 7.0313 | 7.2938 | 7.2938 | +0.231 (+3.28%) | 80,352 |
| 28 Jul 2003 | CNY | 7.0625 | 7.1688 | 7.05 | 7.0625 | 7.0625 | -0.05 (-0.70%) | 56,340 |
| 25 Jul 2003 | CNY | 7.2375 | 7.2375 | 7.075 | 7.1125 | 7.1125 | -0.087 (-1.22%) | 31,520 |
| 24 Jul 2003 | CNY | 7.2188 | 7.2188 | 7.1375 | 7.2 | 7.2 | +0.013 (+0.17%) | 20,640 |
| 23 Jul 2003 | CNY | 7.1313 | 7.1875 | 7.1063 | 7.1875 | 7.1875 | +0.05 (+0.70%) | 33,969 |
| 22 Jul 2003 | CNY | 7.1688 | 7.25 | 7.0625 | 7.1375 | 7.1375 | -0.013 (-0.17%) | 69,360 |
| 21 Jul 2003 | CNY | 7.25 | 7.3313 | 7.1125 | 7.15 | 7.15 | -0.181 (-2.47%) | 163,163 |
| 18 Jul 2003 | CNY | 7.5375 | 7.5375 | 7.3313 | 7.3313 | 7.3313 | -0.138 (-1.84%) | 123,200 |
| 17 Jul 2003 | CNY | 7.5313 | 7.5313 | 7.425 | 7.4688 | 7.4688 | -0.05 (-0.66%) | 128,046 |
| 16 Jul 2003 | CNY | 7.675 | 7.675 | 7.475 | 7.5188 | 7.5188 | -0.138 (-1.80%) | 168,480 |
| 15 Jul 2003 | CNY | 7.5 | 8.2125 | 7.4688 | 7.6563 | 7.6563 | +0.15 (+2.00%) | 413,104 |
| 14 Jul 2003 | CNY | 7.4375 | 7.5313 | 7.3875 | 7.5063 | 7.5063 | +0.069 (+0.93%) | 151,612 |
| 11 Jul 2003 | CNY | 7.3875 | 7.4438 | 7.3625 | 7.4375 | 7.4375 | +0.05 (+0.68%) | 81,624 |
| 10 Jul 2003 | CNY | 7.375 | 7.4 | 7.3125 | 7.3875 | 7.3875 | +0.013 (+0.17%) | 137,926 |
| 9 Jul 2003 | CNY | 7.4063 | 7.4063 | 7.2875 | 7.375 | 7.375 | -0.037 (-0.51%) | 20,640 |
| 8 Jul 2003 | CNY | 7.4438 | 7.4438 | 7.3938 | 7.4125 | 7.4125 | +0.013 (+0.17%) | 31,520 |
| 7 Jul 2003 | CNY | 7.4375 | 7.4375 | 7.3375 | 7.4 | 7.4 | -0.006 (-0.09%) | 50,720 |
| 4 Jul 2003 | CNY | 7.4313 | 7.4313 | 7.3438 | 7.4063 | 7.4063 | -0.025 (-0.34%) | 59,699 |
| 3 Jul 2003 | CNY | 7.475 | 7.4938 | 7.375 | 7.4313 | 7.4313 | +0.019 (+0.25%) | 71,040 |
