| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 4.56 | 4.58 | 4.505 | 4.565 | 4.565 | 0.0 (0.0%) | 135,392 |
| 2 Sep 2003 | CNY | 4.575 | 4.625 | 4.55 | 4.565 | 4.565 | +0.005 (+0.11%) | 173,040 |
| 1 Sep 2003 | CNY | 4.51 | 4.56 | 4.475 | 4.56 | 4.56 | +0.06 (+1.33%) | 153,798 |
| 29 Aug 2003 | CNY | 4.5 | 4.51 | 4.455 | 4.5 | 4.5 | -0.015 (-0.33%) | 147,994 |
| 28 Aug 2003 | CNY | 4.505 | 4.59 | 4.505 | 4.515 | 4.515 | +0.015 (+0.33%) | 112,400 |
| 27 Aug 2003 | CNY | 4.515 | 4.575 | 4.495 | 4.5 | 4.5 | -0.04 (-0.88%) | 70,318 |
| 26 Aug 2003 | CNY | 4.525 | 4.595 | 4.515 | 4.54 | 4.54 | 0.0 (0.0%) | 98,202 |
| 25 Aug 2003 | CNY | 4.535 | 4.59 | 4.535 | 4.54 | 4.54 | -0.04 (-0.87%) | 74,240 |
| 22 Aug 2003 | CNY | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 94,080 |
| 21 Aug 2003 | CNY | 4.55 | 4.625 | 4.53 | 4.61 | 4.61 | +0.045 (+0.99%) | 125,760 |
| 20 Aug 2003 | CNY | 4.605 | 4.605 | 4.55 | 4.565 | 4.565 | -0.04 (-0.87%) | 92,948 |
| 19 Aug 2003 | CNY | 4.575 | 4.625 | 4.575 | 4.605 | 4.605 | +0.03 (+0.66%) | 67,020 |
| 18 Aug 2003 | CNY | 4.675 | 4.675 | 4.555 | 4.575 | 4.575 | -0.005 (-0.11%) | 85,940 |
| 15 Aug 2003 | CNY | 4.565 | 4.615 | 4.565 | 4.58 | 4.58 | -0.045 (-0.97%) | 131,400 |
| 14 Aug 2003 | CNY | 4.59 | 4.7 | 4.575 | 4.625 | 4.625 | +0.02 (+0.43%) | 110,300 |
| 13 Aug 2003 | CNY | 4.64 | 4.65 | 4.605 | 4.605 | 4.605 | -0.035 (-0.75%) | 139,296 |
| 12 Aug 2003 | CNY | 4.685 | 4.685 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 115,714 |
| 11 Aug 2003 | CNY | 4.625 | 4.69 | 4.61 | 4.69 | 4.69 | +0.045 (+0.97%) | 71,660 |
| 8 Aug 2003 | CNY | 4.7 | 4.745 | 4.64 | 4.645 | 4.645 | -0.055 (-1.17%) | 110,398 |
| 7 Aug 2003 | CNY | 4.655 | 4.76 | 4.655 | 4.7 | 4.7 | +0.025 (+0.53%) | 59,008 |
| 6 Aug 2003 | CNY | 4.71 | 4.71 | 4.665 | 4.675 | 4.675 | -0.06 (-1.27%) | 114,198 |
| 5 Aug 2003 | CNY | 4.725 | 4.77 | 4.7 | 4.735 | 4.735 | +0.01 (+0.21%) | 126,240 |
| 4 Aug 2003 | CNY | 4.64 | 4.725 | 4.64 | 4.725 | 4.725 | +0.09 (+1.94%) | 138,660 |
| 1 Aug 2003 | CNY | 4.635 | 4.65 | 4.62 | 4.635 | 4.635 | +0.005 (+0.11%) | 120,202 |
| 31 Jul 2003 | CNY | 4.65 | 4.675 | 4.62 | 4.63 | 4.63 | -0.025 (-0.54%) | 162,380 |
| 30 Jul 2003 | CNY | 4.64 | 4.67 | 4.615 | 4.655 | 4.655 | +0.015 (+0.32%) | 129,360 |
| 29 Jul 2003 | CNY | 4.59 | 4.67 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 98,338 |
| 28 Jul 2003 | CNY | 4.7 | 4.7 | 4.59 | 4.61 | 4.61 | -0.105 (-2.23%) | 320,200 |
| 25 Jul 2003 | CNY | 4.74 | 4.8 | 4.7 | 4.715 | 4.715 | -0.04 (-0.84%) | 223,640 |
| 24 Jul 2003 | CNY | 4.77 | 4.795 | 4.75 | 4.755 | 4.755 | -0.05 (-1.04%) | 130,280 |
