| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | CNY | 3.9283 | 3.9427 | 3.8781 | 3.8996 | 3.8996 | -0.022 (-0.55%) | 666,101 |
| 6 Aug 2003 | CNY | 3.8925 | 3.957 | 3.871 | 3.9212 | 3.9212 | -0.021 (-0.55%) | 1,340,620 |
| 5 Aug 2003 | CNY | 3.8136 | 3.9785 | 3.8065 | 3.9427 | 3.9427 | +0.172 (+4.56%) | 4,051,075 |
| 4 Aug 2003 | CNY | 3.6989 | 3.7921 | 3.6846 | 3.7706 | 3.7706 | +0.057 (+1.54%) | 844,132 |
| 1 Aug 2003 | CNY | 3.7276 | 3.7276 | 3.6703 | 3.7133 | 3.7133 | -0.029 (-0.76%) | 296,716 |
| 31 Jul 2003 | CNY | 3.7276 | 3.7491 | 3.7061 | 3.7419 | 3.7419 | -0.007 (-0.19%) | 134,065 |
| 30 Jul 2003 | CNY | 3.7204 | 3.7634 | 3.7204 | 3.7491 | 3.7491 | +0.007 (+0.19%) | 129,803 |
| 29 Jul 2003 | CNY | 3.7276 | 3.7491 | 3.6989 | 3.7419 | 3.7419 | +0.014 (+0.38%) | 254,488 |
| 28 Jul 2003 | CNY | 3.7204 | 3.7634 | 3.7061 | 3.7276 | 3.7276 | -0.007 (-0.19%) | 315,610 |
| 25 Jul 2003 | CNY | 3.785 | 3.7993 | 3.7276 | 3.7348 | 3.7348 | -0.05 (-1.33%) | 363,124 |
| 24 Jul 2003 | CNY | 3.7993 | 3.8136 | 3.7634 | 3.785 | 3.785 | -0.043 (-1.12%) | 283,464 |
| 23 Jul 2003 | CNY | 3.8566 | 3.8638 | 3.7133 | 3.828 | 3.828 | -0.029 (-0.74%) | 580,599 |
| 22 Jul 2003 | CNY | 3.8566 | 3.871 | 3.7993 | 3.8566 | 3.8566 | +0.029 (+0.75%) | 677,847 |
| 21 Jul 2003 | CNY | 3.9427 | 4.0143 | 3.7993 | 3.828 | 3.828 | -0.129 (-3.26%) | 1,119,938 |
| 18 Jul 2003 | CNY | 4.0287 | 4.0358 | 3.9427 | 3.957 | 3.957 | -0.036 (-0.90%) | 233,189 |
| 17 Jul 2003 | CNY | 4 | 4.0143 | 3.9857 | 3.9928 | 3.9928 | -0.007 (-0.18%) | 345,570 |
| 16 Jul 2003 | CNY | 3.9857 | 4.0072 | 3.9785 | 4 | 4 | 0.0 (0.0%) | 119,272 |
| 15 Jul 2003 | CNY | 4 | 4.0287 | 3.9857 | 4 | 4 | 0.0 (0.0%) | 135,873 |
| 14 Jul 2003 | CNY | 3.9785 | 4.0287 | 3.9785 | 4 | 4 | +0.007 (+0.18%) | 305,725 |
| 11 Jul 2003 | CNY | 3.9928 | 4.0143 | 3.9713 | 3.9928 | 3.9928 | -0.021 (-0.54%) | 341,606 |
| 10 Jul 2003 | CNY | 3.9498 | 4.0143 | 3.9498 | 4.0143 | 4.0143 | -0.065 (-1.58%) | 276,419 |
| 9 Jul 2003 | CNY | 4.1219 | 4.1362 | 4.0143 | 4.0789 | 4.0789 | -0.043 (-1.04%) | 255,370 |
| 8 Jul 2003 | CNY | 4.0789 | 4.1219 | 4.0789 | 4.1219 | 4.1219 | +0.043 (+1.05%) | 192,998 |
| 7 Jul 2003 | CNY | 4.0502 | 4.0789 | 4.0287 | 4.0789 | 4.0789 | +0.029 (+0.71%) | 119,518 |
| 4 Jul 2003 | CNY | 4.0502 | 4.086 | 4.0502 | 4.0502 | 4.0502 | +0.007 (+0.18%) | 166,423 |
| 3 Jul 2003 | CNY | 4.0287 | 4.0502 | 4.0143 | 4.043 | 4.043 | +0.014 (+0.35%) | 181,965 |
| 2 Jul 2003 | CNY | 4.0215 | 4.043 | 3.9857 | 4.0287 | 4.0287 | +0.007 (+0.18%) | 207,768 |
| 1 Jul 2003 | CNY | 4.0215 | 4.086 | 4 | 4.0215 | 4.0215 | -0.007 (-0.18%) | 229,462 |
| 30 Jun 2003 | CNY | 4.0717 | 4.0932 | 3.9928 | 4.0287 | 4.0287 | -0.05 (-1.23%) | 534,858 |
| 27 Jun 2003 | CNY | 4.1577 | 4.1577 | 4.0717 | 4.0789 | 4.0789 | -0.079 (-1.90%) | 286,171 |
