| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 3.3528 | 3.427 | 3.3475 | 3.4252 | 3.4252 | +0.074 (+2.21%) | 3,400,593 |
| 29 Aug 2003 | CNY | 3.2892 | 3.3581 | 3.2769 | 3.351 | 3.351 | +0.057 (+1.71%) | 5,527,765 |
| 28 Aug 2003 | CNY | 3.3033 | 3.3281 | 3.2822 | 3.2945 | 3.2945 | -0.023 (-0.69%) | 5,141,956 |
| 27 Aug 2003 | CNY | 3.3298 | 3.3475 | 3.298 | 3.3175 | 3.3175 | -0.004 (-0.11%) | 5,376,415 |
| 26 Aug 2003 | CNY | 3.2998 | 3.3316 | 3.2822 | 3.321 | 3.321 | +0.014 (+0.43%) | 7,008,268 |
| 25 Aug 2003 | CNY | 3.4005 | 3.4005 | 3.291 | 3.3069 | 3.3069 | -0.099 (-2.90%) | 16,809,531 |
| 22 Aug 2003 | CNY | 3.3934 | 3.427 | 3.3934 | 3.4058 | 3.4058 | +0.018 (+0.52%) | 5,709,962 |
| 21 Aug 2003 | CNY | 3.4005 | 3.427 | 3.3881 | 3.3881 | 3.3881 | -0.002 (-0.05%) | 8,428,844 |
| 20 Aug 2003 | CNY | 3.4853 | 3.4853 | 3.3846 | 3.3899 | 3.3899 | -0.078 (-2.24%) | 10,689,756 |
| 19 Aug 2003 | CNY | 3.4588 | 3.4888 | 3.457 | 3.4676 | 3.4676 | +0.011 (+0.31%) | 4,364,530 |
| 18 Aug 2003 | CNY | 3.4358 | 3.4941 | 3.4093 | 3.457 | 3.457 | +0.014 (+0.41%) | 6,211,487 |
| 15 Aug 2003 | CNY | 3.4517 | 3.4941 | 3.4323 | 3.4429 | 3.4429 | -0.009 (-0.25%) | 6,313,197 |
| 14 Aug 2003 | CNY | 3.4941 | 3.5595 | 3.4464 | 3.4517 | 3.4517 | -0.046 (-1.32%) | 7,359,959 |
| 13 Aug 2003 | CNY | 3.5348 | 3.5471 | 3.4871 | 3.4977 | 3.4977 | -0.034 (-0.95%) | 4,284,660 |
| 12 Aug 2003 | CNY | 3.48 | 3.5418 | 3.4641 | 3.5312 | 3.5312 | +0.042 (+1.22%) | 5,239,307 |
| 11 Aug 2003 | CNY | 3.4765 | 3.4977 | 3.4447 | 3.4888 | 3.4888 | -0.002 (-0.05%) | 4,252,992 |
| 8 Aug 2003 | CNY | 3.5666 | 3.5666 | 3.4853 | 3.4906 | 3.4906 | -0.057 (-1.59%) | 5,304,414 |
| 7 Aug 2003 | CNY | 3.533 | 3.5895 | 3.533 | 3.5471 | 3.5471 | -0.012 (-0.35%) | 3,210,770 |
| 6 Aug 2003 | CNY | 3.5984 | 3.6355 | 3.556 | 3.5595 | 3.5595 | -0.039 (-1.08%) | 5,483,469 |
| 5 Aug 2003 | CNY | 3.6037 | 3.6072 | 3.5683 | 3.5984 | 3.5984 | -0.005 (-0.15%) | 5,377,757 |
| 4 Aug 2003 | CNY | 3.5312 | 3.616 | 3.5295 | 3.6037 | 3.6037 | +0.071 (+2.00%) | 16,707,753 |
| 1 Aug 2003 | CNY | 3.5083 | 3.5595 | 3.5065 | 3.533 | 3.533 | +0.025 (+0.70%) | 9,064,334 |
| 31 Jul 2003 | CNY | 3.45 | 3.5595 | 3.427 | 3.5083 | 3.5083 | +0.058 (+1.69%) | 15,015,651 |
| 30 Jul 2003 | CNY | 3.4358 | 3.4535 | 3.4199 | 3.45 | 3.45 | +0.014 (+0.41%) | 3,159,624 |
| 29 Jul 2003 | CNY | 3.3828 | 3.4411 | 3.374 | 3.4358 | 3.4358 | +0.055 (+1.62%) | 5,790,863 |
| 28 Jul 2003 | CNY | 3.4093 | 3.4093 | 3.3528 | 3.3811 | 3.3811 | -0.037 (-1.09%) | 9,077,971 |
| 25 Jul 2003 | CNY | 3.4447 | 3.5012 | 3.3669 | 3.4182 | 3.4182 | -0.034 (-0.97%) | 20,894,202 |
| 24 Jul 2003 | CNY | 3.48 | 3.4853 | 3.4288 | 3.4517 | 3.4517 | -0.035 (-1.02%) | 8,384,570 |
| 23 Jul 2003 | CNY | 3.533 | 3.5471 | 3.4394 | 3.4871 | 3.4871 | -0.021 (-0.60%) | 7,145,681 |
| 21 Jul 2003 | CNY | 3.4747 | 3.5507 | 3.4464 | 3.5083 | 3.5083 | +0.034 (+0.97%) | 20,774,405 |
