| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 3.8451 | 4.0337 | 3.8317 | 3.9057 | 3.9057 | +0.061 (+1.58%) | 1,664,037 |
| 13 Aug 2003 | CNY | 3.8788 | 3.9327 | 3.8384 | 3.8451 | 3.8451 | -0.074 (-1.89%) | 285,654 |
| 12 Aug 2003 | CNY | 3.8317 | 3.9394 | 3.8115 | 3.9192 | 3.9192 | +0.094 (+2.47%) | 426,987 |
| 11 Aug 2003 | CNY | 3.7576 | 3.8317 | 3.7576 | 3.8249 | 3.8249 | +0.02 (+0.53%) | 366,943 |
| 8 Aug 2003 | CNY | 3.8721 | 3.8788 | 3.7912 | 3.8047 | 3.8047 | -0.081 (-2.08%) | 505,315 |
| 7 Aug 2003 | CNY | 3.899 | 3.9394 | 3.8721 | 3.8855 | 3.8855 | -0.013 (-0.35%) | 378,036 |
| 6 Aug 2003 | CNY | 3.8855 | 3.9731 | 3.8249 | 3.899 | 3.899 | +0.013 (+0.35%) | 669,573 |
| 5 Aug 2003 | CNY | 3.8586 | 3.9057 | 3.8384 | 3.8855 | 3.8855 | -0.007 (-0.17%) | 335,329 |
| 4 Aug 2003 | CNY | 3.8182 | 3.899 | 3.7576 | 3.8923 | 3.8923 | +0.074 (+1.94%) | 585,569 |
| 1 Aug 2003 | CNY | 3.7643 | 3.8519 | 3.7441 | 3.8182 | 3.8182 | +0.067 (+1.80%) | 286,426 |
| 31 Jul 2003 | CNY | 3.7778 | 3.8047 | 3.7441 | 3.7508 | 3.7508 | -0.054 (-1.42%) | 197,819 |
| 30 Jul 2003 | CNY | 3.8182 | 3.8249 | 3.771 | 3.8047 | 3.8047 | -0.013 (-0.35%) | 348,663 |
| 29 Jul 2003 | CNY | 3.7239 | 3.8586 | 3.7104 | 3.8182 | 3.8182 | +0.094 (+2.53%) | 452,405 |
| 28 Jul 2003 | CNY | 3.771 | 3.771 | 3.7104 | 3.7239 | 3.7239 | -0.047 (-1.25%) | 270,522 |
| 25 Jul 2003 | CNY | 3.798 | 3.8721 | 3.7576 | 3.771 | 3.771 | -0.013 (-0.36%) | 538,934 |
| 24 Jul 2003 | CNY | 3.7778 | 3.8855 | 3.7643 | 3.7845 | 3.7845 | +0.013 (+0.36%) | 823,788 |
| 23 Jul 2003 | CNY | 3.771 | 3.8047 | 3.7374 | 3.771 | 3.771 | +0.007 (+0.18%) | 382,239 |
| 22 Jul 2003 | CNY | 3.7239 | 3.7912 | 3.6902 | 3.7643 | 3.7643 | +0.02 (+0.54%) | 559,845 |
| 21 Jul 2003 | CNY | 3.8182 | 3.8182 | 3.7104 | 3.7441 | 3.7441 | -0.101 (-2.63%) | 912,575 |
| 18 Jul 2003 | CNY | 3.9731 | 4.0067 | 3.8384 | 3.8451 | 3.8451 | -0.135 (-3.38%) | 564,969 |
| 17 Jul 2003 | CNY | 4.0269 | 4.0539 | 3.9731 | 3.9798 | 3.9798 | -0.027 (-0.67%) | 432,149 |
| 16 Jul 2003 | CNY | 4 | 4.0202 | 3.9731 | 4.0067 | 4.0067 | +0.007 (+0.17%) | 280,575 |
| 15 Jul 2003 | CNY | 4.0471 | 4.0741 | 3.9596 | 4 | 4 | -0.04 (-1.00%) | 403,992 |
| 14 Jul 2003 | CNY | 4.0741 | 4.1212 | 4.0337 | 4.0404 | 4.0404 | -0.047 (-1.15%) | 274,784 |
| 11 Jul 2003 | CNY | 4.0673 | 4.1347 | 4.0673 | 4.0875 | 4.0875 | 0.0 (0.0%) | 390,559 |
| 10 Jul 2003 | CNY | 4 | 4.101 | 3.9933 | 4.0875 | 4.0875 | +0.061 (+1.50%) | 435,563 |
| 9 Jul 2003 | CNY | 4.0471 | 4.0741 | 3.9865 | 4.0269 | 4.0269 | -0.027 (-0.67%) | 249,924 |
| 8 Jul 2003 | CNY | 3.9731 | 4.0943 | 3.9731 | 4.0539 | 4.0539 | +0.088 (+2.21%) | 443,322 |
| 7 Jul 2003 | CNY | 4.0202 | 4.0471 | 3.9529 | 3.9663 | 3.9663 | -0.061 (-1.50%) | 456,489 |
| 4 Jul 2003 | CNY | 4.0404 | 4.0741 | 4.0135 | 4.0269 | 4.0269 | -0.034 (-0.83%) | 225,927 |
