| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2003 | CNY | 6.08 | 6.105 | 6.05 | 6.06 | 6.06 | -0.02 (-0.33%) | 1,528,800 |
| 16 Jul 2003 | CNY | 6.08 | 6.135 | 6.065 | 6.08 | 6.08 | 0.0 (0.0%) | 1,095,288 |
| 15 Jul 2003 | CNY | 6.1 | 6.1 | 6.07 | 6.08 | 6.08 | -0.02 (-0.33%) | 905,200 |
| 14 Jul 2003 | CNY | 6.115 | 6.13 | 6.075 | 6.1 | 6.1 | -0.015 (-0.25%) | 1,956,800 |
| 11 Jul 2003 | CNY | 6.14 | 6.145 | 6.1 | 6.115 | 6.115 | -0.025 (-0.41%) | 1,150,200 |
| 10 Jul 2003 | CNY | 6.09 | 6.17 | 6.07 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,267,212 |
| 9 Jul 2003 | CNY | 6.1 | 6.11 | 6.065 | 6.09 | 6.09 | -0.01 (-0.16%) | 1,121,200 |
| 8 Jul 2003 | CNY | 6.085 | 6.11 | 6.065 | 6.1 | 6.1 | +0.015 (+0.25%) | 1,143,600 |
| 7 Jul 2003 | CNY | 6.09 | 6.11 | 6.065 | 6.085 | 6.085 | -0.005 (-0.08%) | 930,520 |
| 4 Jul 2003 | CNY | 6.065 | 6.105 | 6.05 | 6.09 | 6.09 | +0.025 (+0.41%) | 1,311,962 |
| 3 Jul 2003 | CNY | 6.105 | 6.125 | 6.045 | 6.065 | 6.065 | -0.04 (-0.66%) | 1,255,998 |
| 2 Jul 2003 | CNY | 6.09 | 6.12 | 6.055 | 6.105 | 6.105 | +0.005 (+0.08%) | 1,372,004 |
| 1 Jul 2003 | CNY | 6.085 | 6.13 | 6.075 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,148,760 |
| 30 Jun 2003 | CNY | 6.115 | 6.115 | 6.06 | 6.09 | 6.09 | -0.025 (-0.41%) | 1,106,928 |
| 27 Jun 2003 | CNY | 6.125 | 6.135 | 6.075 | 6.115 | 6.115 | -0.01 (-0.16%) | 1,321,800 |
| 26 Jun 2003 | CNY | 6.085 | 6.15 | 6.03 | 6.125 | 6.125 | +0.04 (+0.66%) | 1,528,424 |
| 25 Jun 2003 | CNY | 6.07 | 6.1 | 6.055 | 6.085 | 6.085 | +0.015 (+0.25%) | 1,549,200 |
| 24 Jun 2003 | CNY | 6.07 | 6.1 | 6.03 | 6.07 | 6.07 | 0.0 (0.0%) | 1,169,280 |
| 23 Jun 2003 | CNY | 6.095 | 6.095 | 6.055 | 6.07 | 6.07 | -0.055 (-0.90%) | 1,037,400 |
| 20 Jun 2003 | CNY | 6.145 | 6.155 | 6.105 | 6.125 | 6.125 | -0.02 (-0.33%) | 1,324,400 |
| 19 Jun 2003 | CNY | 6.18 | 6.205 | 6.1 | 6.145 | 6.145 | -0.035 (-0.57%) | 1,391,200 |
| 17 Jun 2003 | CNY | 6.165 | 6.225 | 6.125 | 6.18 | 6.18 | +0.015 (+0.24%) | 2,012,070 |
| 16 Jun 2003 | CNY | 6.175 | 6.2 | 6.135 | 6.165 | 6.165 | -0.01 (-0.16%) | 1,082,720 |
| 13 Jun 2003 | CNY | 6.15 | 6.2 | 6.15 | 6.175 | 6.175 | 0.0 (0.0%) | 1,581,600 |
| 12 Jun 2003 | CNY | 6.15 | 6.19 | 6.125 | 6.175 | 6.175 | +0.025 (+0.41%) | 1,281,288 |
| 11 Jun 2003 | CNY | 6.1 | 6.17 | 6.08 | 6.15 | 6.15 | +0.05 (+0.82%) | 1,535,046 |
| 10 Jun 2003 | CNY | 6.075 | 6.12 | 6.045 | 6.1 | 6.1 | +0.025 (+0.41%) | 1,002,434 |
| 9 Jun 2003 | CNY | 6.085 | 6.13 | 6.04 | 6.075 | 6.075 | -0.01 (-0.16%) | 895,000 |
| 6 Jun 2003 | CNY | 6.075 | 6.115 | 6.045 | 6.085 | 6.085 | 0.0 (0.0%) | 1,150,464 |
