| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 2.6701 | 2.6974 | 2.6051 | 2.6291 | 2.6291 | -0.044 (-1.66%) | 1,801,650 |
| 3 Sep 2003 | CNY | 2.6598 | 2.7145 | 2.5983 | 2.6735 | 2.6735 | +0.01 (+0.38%) | 2,292,506 |
| 2 Sep 2003 | CNY | 2.6051 | 2.6803 | 2.5675 | 2.6633 | 2.6633 | +0.044 (+1.70%) | 3,069,518 |
| 1 Sep 2003 | CNY | 2.547 | 2.6325 | 2.4992 | 2.6188 | 2.6188 | +0.048 (+1.86%) | 2,928,170 |
| 29 Aug 2003 | CNY | 2.5778 | 2.5846 | 2.4547 | 2.5709 | 2.5709 | -0.017 (-0.66%) | 2,118,636 |
| 28 Aug 2003 | CNY | 2.4923 | 2.653 | 2.4786 | 2.588 | 2.588 | +0.079 (+3.13%) | 3,087,147 |
| 27 Aug 2003 | CNY | 2.4889 | 2.5983 | 2.4239 | 2.5094 | 2.5094 | +0.01 (+0.41%) | 1,382,074 |
| 26 Aug 2003 | CNY | 2.4513 | 2.5436 | 2.3282 | 2.4992 | 2.4992 | +0.062 (+2.53%) | 1,659,741 |
| 25 Aug 2003 | CNY | 2.4479 | 2.4684 | 2.2633 | 2.4376 | 2.4376 | -0.024 (-0.97%) | 901,558 |
| 22 Aug 2003 | CNY | 2.4752 | 2.4889 | 2.4581 | 2.4615 | 2.4615 | -0.031 (-1.24%) | 326,862 |
| 21 Aug 2003 | CNY | 2.4957 | 2.4992 | 2.4103 | 2.4923 | 2.4923 | -0.021 (-0.82%) | 600,403 |
| 20 Aug 2003 | CNY | 2.5299 | 2.5299 | 2.4786 | 2.5128 | 2.5128 | -0.01 (-0.41%) | 184,567 |
| 19 Aug 2003 | CNY | 2.4957 | 2.5265 | 2.4957 | 2.5231 | 2.5231 | +0.01 (+0.41%) | 265,022 |
| 18 Aug 2003 | CNY | 2.5299 | 2.6222 | 2.4615 | 2.5128 | 2.5128 | -0.021 (-0.81%) | 607,335 |
| 15 Aug 2003 | CNY | 2.506 | 2.5402 | 2.5026 | 2.5333 | 2.5333 | +0.007 (+0.27%) | 282,555 |
| 14 Aug 2003 | CNY | 2.5333 | 2.5573 | 2.4957 | 2.5265 | 2.5265 | -0.007 (-0.27%) | 322,835 |
| 13 Aug 2003 | CNY | 2.5573 | 2.5573 | 2.5265 | 2.5333 | 2.5333 | -0.014 (-0.54%) | 115,245 |
| 12 Aug 2003 | CNY | 2.5436 | 2.5641 | 2.5265 | 2.547 | 2.547 | 0.0 (0.0%) | 285,956 |
| 11 Aug 2003 | CNY | 2.5709 | 2.5709 | 2.4889 | 2.547 | 2.547 | +0.007 (+0.27%) | 472,095 |
| 8 Aug 2003 | CNY | 2.6154 | 2.6154 | 2.5299 | 2.5402 | 2.5402 | -0.007 (-0.27%) | 216,333 |
| 7 Aug 2003 | CNY | 2.5744 | 2.5778 | 2.547 | 2.547 | 2.547 | -0.003 (-0.13%) | 115,423 |
| 6 Aug 2003 | CNY | 2.5675 | 2.5709 | 2.5299 | 2.5504 | 2.5504 | +0.003 (+0.13%) | 209,722 |
| 5 Aug 2003 | CNY | 2.5641 | 2.5641 | 2.5162 | 2.547 | 2.547 | +0.003 (+0.13%) | 255,451 |
| 4 Aug 2003 | CNY | 2.4752 | 2.5573 | 2.4718 | 2.5436 | 2.5436 | +0.027 (+1.09%) | 261,062 |
| 1 Aug 2003 | CNY | 2.4889 | 2.5197 | 2.4034 | 2.5162 | 2.5162 | -0.004 (-0.14%) | 189,905 |
| 30 Jul 2003 | CNY | 2.5436 | 2.5573 | 2.5026 | 2.5197 | 2.5197 | -0.024 (-0.94%) | 266,175 |
| 29 Jul 2003 | CNY | 2.5265 | 2.547 | 2.4718 | 2.5436 | 2.5436 | +0.051 (+2.06%) | 319,439 |
| 28 Jul 2003 | CNY | 2.5231 | 2.5231 | 2.4889 | 2.4923 | 2.4923 | -0.038 (-1.49%) | 226,395 |
| 25 Jul 2003 | CNY | 2.5299 | 2.6086 | 2.5265 | 2.5299 | 2.5299 | -0.038 (-1.46%) | 380,542 |
| 24 Jul 2003 | CNY | 2.4 | 2.612 | 2.4 | 2.5675 | 2.5675 | -0.031 (-1.19%) | 254,767 |
