| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2003 | CNY | 2 | 2.0271 | 1.9792 | 2.0229 | 2.0229 | +0.017 (+0.83%) | 1,008,480 |
| 24 Jul 2003 | CNY | 2.0167 | 2.0271 | 2.0021 | 2.0063 | 2.0063 | -0.033 (-1.63%) | 322,084 |
| 23 Jul 2003 | CNY | 2.0458 | 2.0479 | 2.0042 | 2.0396 | 2.0396 | -0.008 (-0.41%) | 462,830 |
| 22 Jul 2003 | CNY | 2.0438 | 2.0708 | 2 | 2.0479 | 2.0479 | +0.004 (+0.20%) | 1,137,840 |
| 21 Jul 2003 | CNY | 2.0375 | 2.0688 | 2.0021 | 2.0438 | 2.0438 | -0.01 (-0.51%) | 1,830,417 |
| 18 Jul 2003 | CNY | 2.0979 | 2.1125 | 2.0313 | 2.0542 | 2.0542 | -0.044 (-2.08%) | 2,076,187 |
| 17 Jul 2003 | CNY | 2.1354 | 2.1354 | 2.0896 | 2.0979 | 2.0979 | -0.042 (-1.95%) | 1,912,728 |
| 16 Jul 2003 | CNY | 2.1146 | 2.1667 | 2.1042 | 2.1396 | 2.1396 | +0.025 (+1.18%) | 4,878,470 |
| 15 Jul 2003 | CNY | 2.0833 | 2.1167 | 2.0729 | 2.1146 | 2.1146 | +0.019 (+0.90%) | 2,071,756 |
| 14 Jul 2003 | CNY | 2.1146 | 2.1167 | 2.0708 | 2.0958 | 2.0958 | -0.021 (-0.99%) | 1,651,372 |
| 11 Jul 2003 | CNY | 2.0854 | 2.125 | 2.0583 | 2.1167 | 2.1167 | +0.01 (+0.49%) | 2,900,025 |
| 10 Jul 2003 | CNY | 2.1125 | 2.1354 | 2.0625 | 2.1063 | 2.1063 | +0.002 (+0.10%) | 7,312,104 |
| 9 Jul 2003 | CNY | 2.0521 | 2.1042 | 2.0417 | 2.1042 | 2.1042 | +0.052 (+2.54%) | 5,735,620 |
| 8 Jul 2003 | CNY | 2.0625 | 2.0646 | 2.0354 | 2.0521 | 2.0521 | -0.01 (-0.50%) | 1,346,404 |
| 7 Jul 2003 | CNY | 2.05 | 2.0667 | 2.0229 | 2.0625 | 2.0625 | +0.013 (+0.61%) | 2,711,174 |
| 4 Jul 2003 | CNY | 1.975 | 2.0521 | 1.9729 | 2.05 | 2.05 | +0.073 (+3.69%) | 6,213,268 |
| 3 Jul 2003 | CNY | 1.9417 | 1.9979 | 1.8958 | 1.9771 | 1.9771 | +0.01 (+0.53%) | 2,854,560 |
| 2 Jul 2003 | CNY | 1.9688 | 2.0458 | 1.9625 | 1.9667 | 1.9667 | +0.027 (+1.40%) | 6,525,148 |
| 1 Jul 2003 | CNY | 1.975 | 2 | 1.9167 | 1.9396 | 1.9396 | -0.05 (-2.51%) | 1,887,360 |
| 27 Jun 2003 | CNY | 2.0104 | 2.0125 | 1.9813 | 1.9896 | 1.9896 | -0.027 (-1.34%) | 1,209,120 |
| 26 Jun 2003 | CNY | 1.975 | 2.0208 | 1.9667 | 2.0167 | 2.0167 | +0.042 (+2.11%) | 4,216,742 |
| 25 Jun 2003 | CNY | 1.95 | 1.9771 | 1.9292 | 1.975 | 1.975 | +0.025 (+1.28%) | 1,864,828 |
| 24 Jun 2003 | CNY | 1.9063 | 1.9667 | 1.9063 | 1.95 | 1.95 | +0.035 (+1.85%) | 1,676,582 |
| 23 Jun 2003 | CNY | 1.9333 | 1.9333 | 1.8958 | 1.9146 | 1.9146 | -0.021 (-1.07%) | 1,106,160 |
| 20 Jun 2003 | CNY | 1.9 | 1.9688 | 1.9 | 1.9354 | 1.9354 | +0.037 (+1.98%) | 3,014,284 |
| 19 Jun 2003 | CNY | 1.8729 | 1.8979 | 1.8438 | 1.8979 | 1.8979 | +0.021 (+1.11%) | 807,758 |
| 18 Jun 2003 | CNY | 1.9 | 1.9063 | 1.8771 | 1.8771 | 1.8771 | -0.025 (-1.31%) | 680,236 |
| 17 Jun 2003 | CNY | 1.8708 | 1.9063 | 1.8292 | 1.9021 | 1.9021 | +0.027 (+1.45%) | 1,184,313 |
| 16 Jun 2003 | CNY | 1.8104 | 1.8958 | 1.8104 | 1.875 | 1.875 | +0.042 (+2.27%) | 910,944 |
| 13 Jun 2003 | CNY | 1.8396 | 1.8396 | 1.8188 | 1.8333 | 1.8333 | +0.002 (+0.11%) | 431,568 |
