| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | CNY | 9.568 | 9.92 | 9.568 | 9.688 | 9.688 | 0.0 (0.0%) | 34,500 |
| 25 Aug 2003 | CNY | 9.64 | 9.8 | 9.6 | 9.688 | 9.688 | -0.136 (-1.38%) | 44,015 |
| 22 Aug 2003 | CNY | 9.792 | 9.864 | 9.752 | 9.824 | 9.824 | +0.04 (+0.41%) | 47,401 |
| 21 Aug 2003 | CNY | 9.76 | 9.88 | 9.72 | 9.784 | 9.784 | +0.024 (+0.25%) | 40,066 |
| 20 Aug 2003 | CNY | 9.88 | 9.888 | 9.68 | 9.76 | 9.76 | -0.2 (-2.01%) | 45,500 |
| 19 Aug 2003 | CNY | 9.96 | 10.04 | 9.76 | 9.96 | 9.96 | -0.04 (-0.40%) | 78,275 |
| 18 Aug 2003 | CNY | 10.016 | 10.072 | 9.944 | 10 | 10 | -0.032 (-0.32%) | 38,900 |
| 15 Aug 2003 | CNY | 10.144 | 10.16 | 9.928 | 10.032 | 10.032 | +0.04 (+0.40%) | 74,582 |
| 14 Aug 2003 | CNY | 9.92 | 10.32 | 9.92 | 9.992 | 9.992 | +0.072 (+0.73%) | 157,575 |
| 13 Aug 2003 | CNY | 10.12 | 10.12 | 9.864 | 9.92 | 9.92 | -0.176 (-1.74%) | 66,008 |
| 12 Aug 2003 | CNY | 10.192 | 10.24 | 10.096 | 10.096 | 10.096 | -0.096 (-0.94%) | 70,298 |
| 11 Aug 2003 | CNY | 9.84 | 10.2 | 9.776 | 10.192 | 10.192 | +0.32 (+3.24%) | 158,221 |
| 8 Aug 2003 | CNY | 10.064 | 10.064 | 9.84 | 9.872 | 9.872 | -0.184 (-1.83%) | 154,127 |
| 7 Aug 2003 | CNY | 10.168 | 10.168 | 9.944 | 10.056 | 10.056 | -0.112 (-1.10%) | 157,262 |
| 6 Aug 2003 | CNY | 10.16 | 10.36 | 10.08 | 10.168 | 10.168 | +0.008 (+0.08%) | 255,921 |
| 5 Aug 2003 | CNY | 10.8 | 10.8 | 10.112 | 10.16 | 10.16 | -0.704 (-6.48%) | 727,340 |
| 4 Aug 2003 | CNY | 10.08 | 10.896 | 10.08 | 10.864 | 10.864 | +0.632 (+6.18%) | 573,952 |
| 1 Aug 2003 | CNY | 9.744 | 10.24 | 9.744 | 10.232 | 10.232 | +0.496 (+5.09%) | 378,695 |
| 31 Jul 2003 | CNY | 9.664 | 9.736 | 9.544 | 9.736 | 9.736 | +0.024 (+0.25%) | 87,686 |
| 30 Jul 2003 | CNY | 9.768 | 9.88 | 9.68 | 9.712 | 9.712 | -0.152 (-1.54%) | 54,498 |
| 29 Jul 2003 | CNY | 9.88 | 9.936 | 9.68 | 9.864 | 9.864 | -0.016 (-0.16%) | 39,425 |
| 28 Jul 2003 | CNY | 9.848 | 9.936 | 9.84 | 9.88 | 9.88 | +0.032 (+0.32%) | 69,558 |
| 25 Jul 2003 | CNY | 9.84 | 10.16 | 9.808 | 9.848 | 9.848 | -0.2 (-1.99%) | 132,575 |
| 24 Jul 2003 | CNY | 10.888 | 10.888 | 10.032 | 10.048 | 10.048 | -0.392 (-3.75%) | 485,561 |
| 23 Jul 2003 | CNY | 9.856 | 10.464 | 9.84 | 10.44 | 10.44 | +0.44 (+4.40%) | 349,576 |
| 22 Jul 2003 | CNY | 9.52 | 10 | 9.52 | 10 | 10 | +0.48 (+5.04%) | 332,162 |
| 21 Jul 2003 | CNY | 9.648 | 9.92 | 9.512 | 9.52 | 9.52 | 0.0 (0.0%) | 136,713 |
