| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 3.9295 | 3.9872 | 3.9103 | 3.9872 | 3.9872 | +0.058 (+1.47%) | 376,111 |
| 20 Aug 2003 | CNY | 3.9423 | 3.9487 | 3.891 | 3.9295 | 3.9295 | +0.006 (+0.16%) | 184,780 |
| 19 Aug 2003 | CNY | 3.891 | 3.9359 | 3.8846 | 3.9231 | 3.9231 | +0.038 (+0.99%) | 220,147 |
| 18 Aug 2003 | CNY | 3.9103 | 3.9103 | 3.859 | 3.8846 | 3.8846 | -0.019 (-0.49%) | 160,839 |
| 15 Aug 2003 | CNY | 3.8782 | 3.9167 | 3.8654 | 3.9039 | 3.9039 | +0.019 (+0.50%) | 220,116 |
| 14 Aug 2003 | CNY | 3.8654 | 3.9231 | 3.859 | 3.8846 | 3.8846 | 0.0 (0.0%) | 316,836 |
| 13 Aug 2003 | CNY | 3.9359 | 3.9359 | 3.8718 | 3.8846 | 3.8846 | -0.051 (-1.30%) | 275,948 |
| 12 Aug 2003 | CNY | 3.9103 | 3.9423 | 3.891 | 3.9359 | 3.9359 | +0.026 (+0.65%) | 191,192 |
| 11 Aug 2003 | CNY | 3.8782 | 3.9231 | 3.8462 | 3.9103 | 3.9103 | +0.013 (+0.33%) | 174,074 |
| 8 Aug 2003 | CNY | 4.0128 | 4.0128 | 3.8718 | 3.8974 | 3.8974 | -0.115 (-2.88%) | 699,660 |
| 7 Aug 2003 | CNY | 4.0385 | 4.0513 | 3.9936 | 4.0128 | 4.0128 | -0.038 (-0.95%) | 469,003 |
| 6 Aug 2003 | CNY | 4.0385 | 4.0577 | 3.9872 | 4.0513 | 4.0513 | +0.026 (+0.64%) | 554,643 |
| 5 Aug 2003 | CNY | 4.0385 | 4.0705 | 4 | 4.0256 | 4.0256 | -0.051 (-1.26%) | 1,046,926 |
| 4 Aug 2003 | CNY | 3.9551 | 4.0769 | 3.9295 | 4.0769 | 4.0769 | +0.16 (+4.09%) | 4,378,852 |
| 1 Aug 2003 | CNY | 3.8462 | 3.9295 | 3.8141 | 3.9167 | 3.9167 | +0.058 (+1.50%) | 384,519 |
| 31 Jul 2003 | CNY | 3.8846 | 3.8846 | 3.8462 | 3.859 | 3.859 | -0.045 (-1.15%) | 178,462 |
| 30 Jul 2003 | CNY | 3.8846 | 3.9231 | 3.859 | 3.9039 | 3.9039 | +0.019 (+0.50%) | 243,514 |
| 29 Jul 2003 | CNY | 3.8397 | 3.9295 | 3.8397 | 3.8846 | 3.8846 | +0.045 (+1.17%) | 729,339 |
| 28 Jul 2003 | CNY | 3.8782 | 3.9039 | 3.8269 | 3.8397 | 3.8397 | -0.077 (-1.97%) | 349,642 |
| 25 Jul 2003 | CNY | 3.9487 | 3.9551 | 3.8654 | 3.9167 | 3.9167 | -0.032 (-0.81%) | 373,308 |
| 24 Jul 2003 | CNY | 3.8462 | 3.9615 | 3.8462 | 3.9487 | 3.9487 | +0.07 (+1.82%) | 809,005 |
| 23 Jul 2003 | CNY | 3.8846 | 3.891 | 3.8077 | 3.8782 | 3.8782 | +0.006 (+0.17%) | 218,470 |
| 22 Jul 2003 | CNY | 3.8333 | 3.8846 | 3.8013 | 3.8718 | 3.8718 | +0.07 (+1.85%) | 297,849 |
| 21 Jul 2003 | CNY | 3.8462 | 3.8718 | 3.7628 | 3.8013 | 3.8013 | -0.083 (-2.14%) | 490,843 |
| 18 Jul 2003 | CNY | 3.9615 | 3.9808 | 3.859 | 3.8846 | 3.8846 | -0.077 (-1.94%) | 462,228 |
| 17 Jul 2003 | CNY | 3.9744 | 3.9872 | 3.9423 | 3.9615 | 3.9615 | -0.026 (-0.64%) | 445,692 |
| 16 Jul 2003 | CNY | 4 | 4.0064 | 3.968 | 3.9872 | 3.9872 | -0.013 (-0.32%) | 186,540 |
| 15 Jul 2003 | CNY | 3.9936 | 4.0128 | 3.9423 | 4 | 4 | -0.006 (-0.16%) | 362,222 |
| 14 Jul 2003 | CNY | 4 | 4.0321 | 3.9615 | 4.0064 | 4.0064 | +0.006 (+0.16%) | 301,844 |
| 11 Jul 2003 | CNY | 4.0705 | 4.0705 | 3.9872 | 4 | 4 | -0.064 (-1.58%) | 322,149 |
