| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | CNY | 5.4815 | 5.5556 | 5.363 | 5.4889 | 5.4889 | -0.037 (-0.67%) | 498,409 |
| 11 Jul 2003 | CNY | 5.5926 | 5.5926 | 5.4889 | 5.5259 | 5.5259 | 0.0 (0.0%) | 101,791 |
| 10 Jul 2003 | CNY | 5.4222 | 5.5704 | 5.4222 | 5.5259 | 5.5259 | +0.096 (+1.77%) | 343,165 |
| 9 Jul 2003 | CNY | 5.5926 | 5.5926 | 5.3704 | 5.4296 | 5.4296 | -0.156 (-2.79%) | 414,852 |
| 8 Jul 2003 | CNY | 5.5556 | 5.6444 | 5.5185 | 5.5852 | 5.5852 | +0.015 (+0.27%) | 190,910 |
| 7 Jul 2003 | CNY | 5.6741 | 5.6741 | 5.5259 | 5.5704 | 5.5704 | -0.111 (-1.96%) | 247,056 |
| 4 Jul 2003 | CNY | 5.7111 | 5.7407 | 5.6815 | 5.6815 | 5.6815 | -0.089 (-1.54%) | 154,718 |
| 3 Jul 2003 | CNY | 5.7259 | 5.837 | 5.6667 | 5.7704 | 5.7704 | +0.022 (+0.39%) | 237,182 |
| 2 Jul 2003 | CNY | 5.7111 | 5.7778 | 5.6519 | 5.7482 | 5.7482 | +0.007 (+0.13%) | 250,041 |
| 1 Jul 2003 | CNY | 5.7111 | 5.8963 | 5.7037 | 5.7407 | 5.7407 | +0.059 (+1.04%) | 233,820 |
| 30 Jun 2003 | CNY | 5.6667 | 5.8074 | 5.6519 | 5.6815 | 5.6815 | -0.022 (-0.39%) | 87,615 |
| 27 Jun 2003 | CNY | 5.8296 | 5.8741 | 5.7037 | 5.7037 | 5.7037 | -0.133 (-2.28%) | 149,445 |
| 26 Jun 2003 | CNY | 5.7407 | 5.8519 | 5.7037 | 5.837 | 5.837 | +0.067 (+1.15%) | 142,041 |
| 25 Jun 2003 | CNY | 5.7852 | 5.8148 | 5.7482 | 5.7704 | 5.7704 | -0.015 (-0.26%) | 103,275 |
| 24 Jun 2003 | CNY | 5.7407 | 5.8 | 5.7185 | 5.7852 | 5.7852 | +0.007 (+0.13%) | 229,797 |
| 23 Jun 2003 | CNY | 5.837 | 5.8519 | 5.763 | 5.7778 | 5.7778 | -0.074 (-1.27%) | 127,777 |
| 20 Jun 2003 | CNY | 5.9185 | 5.9407 | 5.8519 | 5.8519 | 5.8519 | -0.059 (-1.00%) | 157,680 |
| 19 Jun 2003 | CNY | 5.9778 | 6.0148 | 5.8963 | 5.9111 | 5.9111 | -0.074 (-1.24%) | 200,137 |
| 18 Jun 2003 | CNY | 6.0074 | 6.0519 | 5.9556 | 5.9852 | 5.9852 | -0.015 (-0.25%) | 226,957 |
| 17 Jun 2003 | CNY | 5.9482 | 6.1778 | 5.9482 | 6 | 6 | +0.052 (+0.87%) | 251,964 |
| 16 Jun 2003 | CNY | 5.9333 | 5.9556 | 5.9259 | 5.9482 | 5.9482 | 0.0 (0.0%) | 131,220 |
| 13 Jun 2003 | CNY | 5.9259 | 5.9926 | 5.8889 | 5.9482 | 5.9482 | +0.007 (+0.13%) | 279,463 |
| 12 Jun 2003 | CNY | 6.0074 | 6.0296 | 5.9333 | 5.9407 | 5.9407 | -0.089 (-1.47%) | 324,357 |
| 11 Jun 2003 | CNY | 5.9259 | 6.1037 | 5.9259 | 6.0296 | 6.0296 | +0.081 (+1.37%) | 261,643 |
| 10 Jun 2003 | CNY | 5.9704 | 6.0148 | 5.9259 | 5.9482 | 5.9482 | 0.0 (0.0%) | 252,440 |
| 9 Jun 2003 | CNY | 6.0444 | 6.0444 | 5.9259 | 5.9482 | 5.9482 | -0.096 (-1.59%) | 229,257 |
| 6 Jun 2003 | CNY | 6.1852 | 6.1852 | 6.0444 | 6.0444 | 6.0444 | -0.133 (-2.16%) | 551,929 |
| 5 Jun 2003 | CNY | 6.1037 | 6.4444 | 6.1037 | 6.1778 | 6.1778 | +0.111 (+1.83%) | 2,446,178 |
| 4 Jun 2003 | CNY | 5.9556 | 6.0741 | 5.8667 | 6.0667 | 6.0667 | +0.148 (+2.50%) | 732,024 |
| 3 Jun 2003 | CNY | 6 | 6.0148 | 5.8667 | 5.9185 | 5.9185 | -0.074 (-1.24%) | 486,594 |
