| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | CNY | 7 | 7 | 6.88 | 6.91 | 6.91 | -0.11 (-1.57%) | 511,643 |
| 23 Jul 2003 | CNY | 7.08 | 7.13 | 7.01 | 7.02 | 7.02 | -0.07 (-0.99%) | 1,204,814 |
| 22 Jul 2003 | CNY | 6.99 | 7.09 | 6.87 | 7.09 | 7.09 | +0.1 (+1.43%) | 1,282,993 |
| 21 Jul 2003 | CNY | 6.8 | 7 | 6.77 | 6.99 | 6.99 | +0.14 (+2.04%) | 1,431,691 |
| 18 Jul 2003 | CNY | 6.8 | 7 | 6.74 | 6.85 | 6.85 | +0.07 (+1.03%) | 1,540,346 |
| 17 Jul 2003 | CNY | 6.78 | 6.84 | 6.74 | 6.78 | 6.78 | -0.01 (-0.15%) | 680,641 |
| 16 Jul 2003 | CNY | 6.82 | 6.82 | 6.76 | 6.79 | 6.79 | -0.03 (-0.44%) | 306,480 |
| 15 Jul 2003 | CNY | 6.83 | 6.85 | 6.76 | 6.82 | 6.82 | 0.0 (0.0%) | 412,861 |
| 14 Jul 2003 | CNY | 6.92 | 6.92 | 6.76 | 6.82 | 6.82 | -0.1 (-1.45%) | 514,162 |
| 11 Jul 2003 | CNY | 6.92 | 7.01 | 6.9 | 6.92 | 6.92 | -0.02 (-0.29%) | 520,998 |
| 10 Jul 2003 | CNY | 6.86 | 6.96 | 6.8 | 6.94 | 6.94 | +0.08 (+1.17%) | 612,402 |
| 9 Jul 2003 | CNY | 6.85 | 6.87 | 6.76 | 6.86 | 6.86 | +0.03 (+0.44%) | 303,648 |
| 8 Jul 2003 | CNY | 6.78 | 6.85 | 6.74 | 6.83 | 6.83 | +0.06 (+0.89%) | 371,172 |
| 7 Jul 2003 | CNY | 6.83 | 6.84 | 6.72 | 6.77 | 6.77 | -0.05 (-0.73%) | 324,503 |
| 4 Jul 2003 | CNY | 6.84 | 6.89 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 377,336 |
| 3 Jul 2003 | CNY | 6.82 | 6.87 | 6.75 | 6.86 | 6.86 | +0.04 (+0.59%) | 699,817 |
| 2 Jul 2003 | CNY | 6.94 | 6.95 | 6.68 | 6.82 | 6.82 | -0.15 (-2.15%) | 1,658,919 |
| 1 Jul 2003 | CNY | 6.85 | 7.2 | 6.85 | 6.97 | 6.97 | +0.13 (+1.90%) | 3,338,159 |
| 30 Jun 2003 | CNY | 6.87 | 6.9 | 6.83 | 6.84 | 6.84 | -0.04 (-0.58%) | 347,045 |
| 27 Jun 2003 | CNY | 6.99 | 7 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 377,181 |
| 26 Jun 2003 | CNY | 6.98 | 7.03 | 6.9 | 6.97 | 6.97 | -0.01 (-0.14%) | 434,176 |
| 25 Jun 2003 | CNY | 7.03 | 7.08 | 6.98 | 6.98 | 6.98 | -0.05 (-0.71%) | 230,373 |
| 24 Jun 2003 | CNY | 7.06 | 7.1 | 6.99 | 7.03 | 7.03 | -0.03 (-0.42%) | 341,167 |
| 23 Jun 2003 | CNY | 7.05 | 7.15 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 326,584 |
| 20 Jun 2003 | CNY | 7.03 | 7.1 | 7.02 | 7.03 | 7.03 | -0.12 (-1.68%) | 339,300 |
| 19 Jun 2003 | CNY | 7.2 | 7.21 | 7.11 | 7.15 | 7.15 | -0.07 (-0.97%) | 512,689 |
| 18 Jun 2003 | CNY | 7.28 | 7.31 | 7.2 | 7.22 | 7.22 | -0.06 (-0.82%) | 405,476 |
| 17 Jun 2003 | CNY | 7.34 | 7.37 | 7.24 | 7.28 | 7.28 | -0.05 (-0.68%) | 266,260 |
| 16 Jun 2003 | CNY | 7.26 | 7.37 | 7.26 | 7.33 | 7.33 | +0.07 (+0.96%) | 401,137 |
| 13 Jun 2003 | CNY | 7.25 | 7.3 | 7.21 | 7.26 | 7.26 | +0.05 (+0.69%) | 374,039 |
