| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 8.6992 | 8.748 | 8.6585 | 8.6992 | 8.6992 | -0.016 (-0.19%) | 2,496,869 |
| 5 Sep 2003 | CNY | 8.7561 | 8.8618 | 8.6342 | 8.7155 | 8.7155 | -0.057 (-0.65%) | 1,677,414 |
| 4 Sep 2003 | CNY | 8.7805 | 8.8049 | 8.7398 | 8.7724 | 8.7724 | -0.033 (-0.37%) | 552,282 |
| 3 Sep 2003 | CNY | 8.7155 | 9.0244 | 8.6016 | 8.8049 | 8.8049 | +0.081 (+0.93%) | 682,896 |
| 2 Sep 2003 | CNY | 8.6829 | 8.7317 | 8.6748 | 8.7236 | 8.7236 | +0.033 (+0.37%) | 1,265,891 |
| 1 Sep 2003 | CNY | 8.6829 | 8.748 | 8.6829 | 8.6911 | 8.6911 | 0.0 (0.0%) | 1,231,426 |
| 29 Aug 2003 | CNY | 8.6992 | 8.7642 | 8.6829 | 8.6911 | 8.6911 | -0.041 (-0.46%) | 422,013 |
| 28 Aug 2003 | CNY | 8.7398 | 8.8211 | 8.6585 | 8.7317 | 8.7317 | +0.016 (+0.19%) | 661,156 |
| 27 Aug 2003 | CNY | 8.6585 | 8.7968 | 8.6585 | 8.7155 | 8.7155 | +0.033 (+0.38%) | 740,952 |
| 26 Aug 2003 | CNY | 8.6585 | 8.7236 | 8.6179 | 8.6829 | 8.6829 | +0.008 (+0.09%) | 726,591 |
| 25 Aug 2003 | CNY | 8.7398 | 8.7398 | 8.6179 | 8.6748 | 8.6748 | -0.024 (-0.28%) | 3,235,822 |
| 22 Aug 2003 | CNY | 8.6829 | 8.7805 | 8.6585 | 8.6992 | 8.6992 | +0.016 (+0.19%) | 2,372,152 |
| 21 Aug 2003 | CNY | 8.5854 | 8.6992 | 8.5366 | 8.6829 | 8.6829 | +0.122 (+1.42%) | 1,521,746 |
| 20 Aug 2003 | CNY | 8.5366 | 8.5935 | 8.4553 | 8.561 | 8.561 | +0.016 (+0.19%) | 1,332,301 |
| 19 Aug 2003 | CNY | 8.561 | 8.6179 | 8.4553 | 8.5447 | 8.5447 | -0.049 (-0.57%) | 1,093,224 |
| 18 Aug 2003 | CNY | 8.6179 | 8.6667 | 8.5285 | 8.5935 | 8.5935 | -0.024 (-0.28%) | 1,023,556 |
| 15 Aug 2003 | CNY | 8.6585 | 8.7398 | 8.6179 | 8.6179 | 8.6179 | -0.073 (-0.84%) | 1,960,866 |
| 13 Aug 2003 | CNY | 8.7398 | 8.8618 | 8.5366 | 8.6911 | 8.6911 | -0.033 (-0.37%) | 2,627,706 |
| 12 Aug 2003 | CNY | 8.6342 | 8.8374 | 8.6342 | 8.7236 | 8.7236 | +0.065 (+0.75%) | 3,135,331 |
| 11 Aug 2003 | CNY | 8.5366 | 8.6585 | 8.5285 | 8.6585 | 8.6585 | +0.089 (+1.04%) | 1,793,723 |
| 8 Aug 2003 | CNY | 8.561 | 8.6016 | 8.5122 | 8.5691 | 8.5691 | 0.0 (0.0%) | 1,492,911 |
| 7 Aug 2003 | CNY | 8.6829 | 8.7805 | 8.5366 | 8.5691 | 8.5691 | -0.033 (-0.38%) | 1,668,544 |
| 6 Aug 2003 | CNY | 8.6992 | 8.7805 | 8.5772 | 8.6016 | 8.6016 | -0.098 (-1.12%) | 1,262,472 |
| 5 Aug 2003 | CNY | 8.6992 | 8.7724 | 8.6585 | 8.6992 | 8.6992 | 0.0 (0.0%) | 1,410,951 |
| 4 Aug 2003 | CNY | 8.6748 | 8.7155 | 8.6098 | 8.6992 | 8.6992 | +0.016 (+0.19%) | 1,692,213 |
| 1 Aug 2003 | CNY | 8.626 | 8.6911 | 8.6179 | 8.6829 | 8.6829 | +0.041 (+0.47%) | 1,589,744 |
| 31 Jul 2003 | CNY | 8.4959 | 8.6992 | 8.4797 | 8.6423 | 8.6423 | +0.106 (+1.24%) | 1,381,757 |
| 30 Jul 2003 | CNY | 8.6585 | 8.6748 | 8.4146 | 8.5366 | 8.5366 | -0.138 (-1.59%) | 1,321,884 |
| 29 Jul 2003 | CNY | 8.6667 | 8.7155 | 8.6423 | 8.6748 | 8.6748 | 0.0 (0.0%) | 3,051,058 |
| 28 Jul 2003 | CNY | 8.6992 | 8.748 | 8.6585 | 8.6748 | 8.6748 | -0.024 (-0.28%) | 1,727,166 |
