| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 4.13 | 4.19 | 4.07 | 4.12 | 4.12 | -0.03 (-0.72%) | 1,837,853 |
| 22 Aug 2003 | CNY | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 1,742,191 |
| 21 Aug 2003 | CNY | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,488,390 |
| 20 Aug 2003 | CNY | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 971,113 |
| 19 Aug 2003 | CNY | 4.16 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 788,119 |
| 18 Aug 2003 | CNY | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 1,058,094 |
| 15 Aug 2003 | CNY | 4.15 | 4.21 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 1,286,460 |
| 14 Aug 2003 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,530,635 |
| 13 Aug 2003 | CNY | 4.31 | 4.31 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 2,247,141 |
| 12 Aug 2003 | CNY | 4.28 | 4.31 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 3,064,693 |
| 11 Aug 2003 | CNY | 4.24 | 4.27 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 1,340,935 |
| 8 Aug 2003 | CNY | 4.31 | 4.32 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 2,508,929 |
| 7 Aug 2003 | CNY | 4.33 | 4.39 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,545,510 |
| 6 Aug 2003 | CNY | 4.37 | 4.38 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 2,105,546 |
| 5 Aug 2003 | CNY | 4.31 | 4.51 | 4.31 | 4.38 | 4.38 | +0.11 (+2.58%) | 8,047,247 |
| 4 Aug 2003 | CNY | 4.24 | 4.27 | 4.16 | 4.27 | 4.27 | +0.03 (+0.71%) | 2,220,789 |
| 1 Aug 2003 | CNY | 4.25 | 4.28 | 4.1 | 4.24 | 4.24 | -0.01 (-0.24%) | 3,960,901 |
| 31 Jul 2003 | CNY | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 2,765,657 |
| 30 Jul 2003 | CNY | 4.33 | 4.4 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 2,132,937 |
| 29 Jul 2003 | CNY | 4.32 | 4.37 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 1,633,030 |
| 28 Jul 2003 | CNY | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 1,624,750 |
| 25 Jul 2003 | CNY | 4.45 | 4.49 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,220,628 |
| 24 Jul 2003 | CNY | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.07 (-1.55%) | 1,349,275 |
| 23 Jul 2003 | CNY | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 1,791,793 |
| 22 Jul 2003 | CNY | 4.53 | 4.57 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,071,120 |
| 21 Jul 2003 | CNY | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | +0.08 (+1.80%) | 5,978,637 |
| 18 Jul 2003 | CNY | 4.49 | 4.56 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 2,686,360 |
| 17 Jul 2003 | CNY | 4.51 | 4.54 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,691,755 |
| 16 Jul 2003 | CNY | 4.47 | 4.55 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 1,939,903 |
