| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 2.4079 | 2.429 | 2.3698 | 2.3783 | 2.3783 | -0.017 (-0.71%) | 2,154,459 |
| 13 Aug 2003 | CNY | 2.4036 | 2.429 | 2.3867 | 2.3952 | 2.3952 | -0.008 (-0.35%) | 1,924,481 |
| 12 Aug 2003 | CNY | 2.4332 | 2.4543 | 2.3994 | 2.4036 | 2.4036 | -0.03 (-1.22%) | 2,868,304 |
| 11 Aug 2003 | CNY | 2.3952 | 2.4417 | 2.3741 | 2.4332 | 2.4332 | +0.034 (+1.41%) | 2,148,948 |
| 8 Aug 2003 | CNY | 2.4754 | 2.4797 | 2.3867 | 2.3994 | 2.3994 | -0.076 (-3.07%) | 4,901,892 |
| 7 Aug 2003 | CNY | 2.4839 | 2.5135 | 2.467 | 2.4754 | 2.4754 | -0.004 (-0.17%) | 1,909,901 |
| 6 Aug 2003 | CNY | 2.4839 | 2.5219 | 2.4712 | 2.4797 | 2.4797 | -0.013 (-0.51%) | 3,141,904 |
| 5 Aug 2003 | CNY | 2.5557 | 2.5599 | 2.4839 | 2.4923 | 2.4923 | -0.063 (-2.48%) | 4,639,262 |
| 4 Aug 2003 | CNY | 2.5261 | 2.5642 | 2.5092 | 2.5557 | 2.5557 | +0.025 (+1.00%) | 5,643,486 |
| 1 Aug 2003 | CNY | 2.5177 | 2.5515 | 2.5008 | 2.5304 | 2.5304 | +0.013 (+0.50%) | 3,807,769 |
| 31 Jul 2003 | CNY | 2.4839 | 2.5515 | 2.4797 | 2.5177 | 2.5177 | +0.017 (+0.68%) | 4,117,269 |
| 30 Jul 2003 | CNY | 2.4712 | 2.5177 | 2.4628 | 2.5008 | 2.5008 | +0.025 (+1.03%) | 2,617,496 |
| 29 Jul 2003 | CNY | 2.4881 | 2.505 | 2.4501 | 2.4754 | 2.4754 | -0.017 (-0.68%) | 3,393,401 |
| 28 Jul 2003 | CNY | 2.4712 | 2.5092 | 2.4163 | 2.4923 | 2.4923 | +0.013 (+0.51%) | 5,024,132 |
| 25 Jul 2003 | CNY | 2.5642 | 2.5895 | 2.4628 | 2.4797 | 2.4797 | -0.085 (-3.30%) | 8,899,293 |
| 24 Jul 2003 | CNY | 2.5853 | 2.6191 | 2.5515 | 2.5642 | 2.5642 | -0.029 (-1.14%) | 6,569,891 |
| 23 Jul 2003 | CNY | 2.6402 | 2.6444 | 2.5684 | 2.5937 | 2.5937 | -0.046 (-1.76%) | 9,443,230 |
| 22 Jul 2003 | CNY | 2.5853 | 2.6486 | 2.543 | 2.6402 | 2.6402 | +0.059 (+2.29%) | 17,025,891 |
| 21 Jul 2003 | CNY | 2.4248 | 2.6529 | 2.4079 | 2.5811 | 2.5811 | +0.144 (+5.90%) | 25,691,710 |
| 18 Jul 2003 | CNY | 2.4797 | 2.5219 | 2.429 | 2.4374 | 2.4374 | -0.042 (-1.71%) | 12,451,264 |
| 17 Jul 2003 | CNY | 2.4163 | 2.505 | 2.4163 | 2.4797 | 2.4797 | +0.076 (+3.17%) | 13,335,630 |
| 16 Jul 2003 | CNY | 2.3656 | 2.4248 | 2.3656 | 2.4036 | 2.4036 | +0.038 (+1.61%) | 4,222,121 |
| 15 Jul 2003 | CNY | 2.3783 | 2.391 | 2.3403 | 2.3656 | 2.3656 | -0.009 (-0.36%) | 2,731,465 |
| 14 Jul 2003 | CNY | 2.3952 | 2.4079 | 2.3656 | 2.3741 | 2.3741 | -0.017 (-0.71%) | 3,162,591 |
| 11 Jul 2003 | CNY | 2.3656 | 2.4459 | 2.3572 | 2.391 | 2.391 | +0.051 (+2.17%) | 11,928,642 |
| 10 Jul 2003 | CNY | 2.2389 | 2.3656 | 2.2389 | 2.3403 | 2.3403 | +0.11 (+4.93%) | 4,777,540 |
| 9 Jul 2003 | CNY | 2.2347 | 2.2854 | 2.222 | 2.2304 | 2.2304 | 0.0 (0.0%) | 786,214 |
