| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 4.4615 | 4.5769 | 4.4615 | 4.4846 | 4.4846 | -0.015 (-0.34%) | 130,364 |
| 13 Aug 2003 | CNY | 4.5539 | 4.5769 | 4.5 | 4.5 | 4.5 | -0.054 (-1.18%) | 80,645 |
| 12 Aug 2003 | CNY | 4.5615 | 4.6385 | 4.4769 | 4.5539 | 4.5539 | +0.015 (+0.34%) | 152,022 |
| 11 Aug 2003 | CNY | 4.4615 | 4.5615 | 4.4615 | 4.5385 | 4.5385 | +0.038 (+0.86%) | 86,269 |
| 8 Aug 2003 | CNY | 4.6 | 4.6231 | 4.4923 | 4.5 | 4.5 | -0.115 (-2.50%) | 123,370 |
| 7 Aug 2003 | CNY | 4.6077 | 4.6385 | 4.5846 | 4.6154 | 4.6154 | +0.008 (+0.17%) | 142,857 |
| 6 Aug 2003 | CNY | 4.5615 | 4.6308 | 4.5308 | 4.6077 | 4.6077 | +0.023 (+0.50%) | 133,567 |
| 5 Aug 2003 | CNY | 4.5846 | 4.6231 | 4.5385 | 4.5846 | 4.5846 | 0.0 (0.0%) | 118,454 |
| 4 Aug 2003 | CNY | 4.5231 | 4.5846 | 4.4615 | 4.5846 | 4.5846 | +0.077 (+1.71%) | 209,613 |
| 1 Aug 2003 | CNY | 4.5154 | 4.5539 | 4.4231 | 4.5077 | 4.5077 | +0.023 (+0.52%) | 232,480 |
| 31 Jul 2003 | CNY | 4.5462 | 4.5462 | 4.4615 | 4.4846 | 4.4846 | -0.054 (-1.19%) | 195,650 |
| 30 Jul 2003 | CNY | 4.6539 | 4.6539 | 4.5385 | 4.5385 | 4.5385 | -0.092 (-1.99%) | 238,030 |
| 29 Jul 2003 | CNY | 4.6923 | 4.6923 | 4.6231 | 4.6308 | 4.6308 | -0.008 (-0.17%) | 101,751 |
| 28 Jul 2003 | CNY | 4.6154 | 4.7077 | 4.5846 | 4.6385 | 4.6385 | 0.0 (0.0%) | 167,466 |
| 25 Jul 2003 | CNY | 4.6154 | 4.7077 | 4.6154 | 4.6385 | 4.6385 | +0.023 (+0.50%) | 238,875 |
| 24 Jul 2003 | CNY | 4.5539 | 4.6846 | 4.5539 | 4.6154 | 4.6154 | -0.046 (-0.99%) | 104,117 |
| 23 Jul 2003 | CNY | 4.6077 | 4.6923 | 4.6 | 4.6615 | 4.6615 | +0.031 (+0.66%) | 159,978 |
| 22 Jul 2003 | CNY | 4.5769 | 4.7077 | 4.5769 | 4.6308 | 4.6308 | +0.062 (+1.35%) | 243,690 |
| 21 Jul 2003 | CNY | 4.3615 | 4.6154 | 4.3615 | 4.5692 | 4.5692 | -0.108 (-2.30%) | 338,427 |
| 18 Jul 2003 | CNY | 4.8231 | 4.8231 | 4.6769 | 4.6769 | 4.6769 | -0.139 (-2.88%) | 503,101 |
| 17 Jul 2003 | CNY | 4.8539 | 4.8539 | 4.8 | 4.8154 | 4.8154 | -0.038 (-0.79%) | 389,903 |
| 16 Jul 2003 | CNY | 4.7923 | 4.9 | 4.7923 | 4.8539 | 4.8539 | +0.062 (+1.29%) | 201,708 |
| 15 Jul 2003 | CNY | 4.8539 | 4.8923 | 4.7692 | 4.7923 | 4.7923 | -0.062 (-1.27%) | 379,529 |
| 14 Jul 2003 | CNY | 4.9077 | 4.9077 | 4.8462 | 4.8539 | 4.8539 | -0.054 (-1.10%) | 274,979 |
| 11 Jul 2003 | CNY | 4.9462 | 4.9692 | 4.8462 | 4.9077 | 4.9077 | -0.069 (-1.39%) | 337,888 |
| 10 Jul 2003 | CNY | 4.9308 | 4.9846 | 4.8462 | 4.9769 | 4.9769 | +0.031 (+0.62%) | 557,338 |
| 9 Jul 2003 | CNY | 4.9077 | 4.9462 | 4.8923 | 4.9462 | 4.9462 | +0.038 (+0.78%) | 236,223 |
| 8 Jul 2003 | CNY | 4.8539 | 4.9615 | 4.8539 | 4.9077 | 4.9077 | +0.023 (+0.47%) | 472,790 |
| 7 Jul 2003 | CNY | 5.0385 | 5.0385 | 4.8308 | 4.8846 | 4.8846 | -0.177 (-3.50%) | 832,003 |
| 4 Jul 2003 | CNY | 5.1231 | 5.1462 | 5.0539 | 5.0615 | 5.0615 | -0.139 (-2.66%) | 880,490 |
