| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | CNY | 4.4259 | 4.4753 | 4.3519 | 4.4074 | 4.4074 | -0.012 (-0.28%) | 134,298 |
| 12 Aug 2003 | CNY | 4.3457 | 4.4259 | 4.3457 | 4.4198 | 4.4198 | +0.074 (+1.71%) | 253,692 |
| 11 Aug 2003 | CNY | 4.3889 | 4.3889 | 4.3272 | 4.3457 | 4.3457 | -0.043 (-0.98%) | 102,384 |
| 8 Aug 2003 | CNY | 4.358 | 4.4136 | 4.321 | 4.3889 | 4.3889 | 0.0 (0.0%) | 138,121 |
| 7 Aug 2003 | CNY | 4.3642 | 4.4136 | 4.3519 | 4.3889 | 4.3889 | +0.037 (+0.85%) | 504,226 |
| 6 Aug 2003 | CNY | 4.3333 | 4.3765 | 4.3086 | 4.3519 | 4.3519 | +0.025 (+0.57%) | 190,001 |
| 5 Aug 2003 | CNY | 4.4136 | 4.4136 | 4.3272 | 4.3272 | 4.3272 | -0.062 (-1.41%) | 267,138 |
| 4 Aug 2003 | CNY | 4.3827 | 4.4259 | 4.358 | 4.3889 | 4.3889 | -0.025 (-0.56%) | 155,309 |
| 1 Aug 2003 | CNY | 4.4444 | 4.4444 | 4.358 | 4.4136 | 4.4136 | -0.006 (-0.14%) | 126,586 |
| 31 Jul 2003 | CNY | 4.4444 | 4.4568 | 4.358 | 4.4198 | 4.4198 | 0.0 (0.0%) | 195,713 |
| 30 Jul 2003 | CNY | 4.4753 | 4.4753 | 4.4012 | 4.4198 | 4.4198 | -0.012 (-0.28%) | 144,666 |
| 29 Jul 2003 | CNY | 4.321 | 4.4938 | 4.321 | 4.4321 | 4.4321 | +0.056 (+1.27%) | 383,616 |
| 28 Jul 2003 | CNY | 4.3765 | 4.4198 | 4.321 | 4.3765 | 4.3765 | +0.018 (+0.42%) | 274,314 |
| 25 Jul 2003 | CNY | 4.3457 | 4.4568 | 4.2901 | 4.358 | 4.358 | +0.012 (+0.28%) | 347,878 |
| 24 Jul 2003 | CNY | 4.3704 | 4.4012 | 4.2901 | 4.3457 | 4.3457 | -0.006 (-0.14%) | 158,371 |
| 23 Jul 2003 | CNY | 4.3333 | 4.3765 | 4.321 | 4.3519 | 4.3519 | +0.019 (+0.43%) | 187,001 |
| 22 Jul 2003 | CNY | 4.3272 | 4.4136 | 4.3025 | 4.3333 | 4.3333 | +0.006 (+0.14%) | 513,611 |
| 21 Jul 2003 | CNY | 4.321 | 4.4383 | 4.2469 | 4.3272 | 4.3272 | -0.006 (-0.14%) | 623,772 |
| 18 Jul 2003 | CNY | 4.5062 | 4.5309 | 4.321 | 4.3333 | 4.3333 | -0.185 (-4.10%) | 588,442 |
| 17 Jul 2003 | CNY | 4.5617 | 4.5617 | 4.4753 | 4.5185 | 4.5185 | -0.062 (-1.35%) | 321,246 |
| 16 Jul 2003 | CNY | 4.5741 | 4.5803 | 4.5309 | 4.5803 | 4.5803 | +0.006 (+0.14%) | 313,670 |
| 15 Jul 2003 | CNY | 4.5556 | 4.5803 | 4.463 | 4.5741 | 4.5741 | +0.037 (+0.82%) | 702,122 |
| 14 Jul 2003 | CNY | 4.5679 | 4.5926 | 4.5185 | 4.537 | 4.537 | -0.031 (-0.68%) | 208,283 |
| 11 Jul 2003 | CNY | 4.6667 | 4.6667 | 4.537 | 4.5679 | 4.5679 | -0.056 (-1.20%) | 292,683 |
| 10 Jul 2003 | CNY | 4.463 | 4.679 | 4.4444 | 4.6235 | 4.6235 | 0.0 (0.0%) | 959,694 |
