| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 4.0056 | 4.05 | 3.9667 | 4.0111 | 4.0111 | +0.005 (+0.14%) | 1,018,692 |
| 20 Aug 2003 | CNY | 4.0333 | 4.0444 | 3.9611 | 4.0056 | 4.0056 | -0.033 (-0.82%) | 899,820 |
| 19 Aug 2003 | CNY | 4.0333 | 4.0722 | 4.0222 | 4.0389 | 4.0389 | +0.006 (+0.14%) | 741,132 |
| 18 Aug 2003 | CNY | 4.0333 | 4.0889 | 4.0111 | 4.0333 | 4.0333 | 0.0 (0.0%) | 834,742 |
| 15 Aug 2003 | CNY | 4.0167 | 4.1056 | 4.0111 | 4.0333 | 4.0333 | -0.011 (-0.27%) | 1,051,054 |
| 14 Aug 2003 | CNY | 4.0389 | 4.1611 | 3.9889 | 4.0444 | 4.0444 | -0.017 (-0.41%) | 1,429,851 |
| 13 Aug 2003 | CNY | 4.1611 | 4.1667 | 4.0444 | 4.0611 | 4.0611 | -0.1 (-2.40%) | 1,248,021 |
| 12 Aug 2003 | CNY | 4.1722 | 4.2 | 4.1333 | 4.1611 | 4.1611 | +0.005 (+0.13%) | 1,199,903 |
| 11 Aug 2003 | CNY | 4.1 | 4.1667 | 4.0611 | 4.1556 | 4.1556 | +0.05 (+1.22%) | 561,958 |
| 8 Aug 2003 | CNY | 4.0889 | 4.1667 | 4.0611 | 4.1056 | 4.1056 | -0.017 (-0.40%) | 1,529,125 |
| 7 Aug 2003 | CNY | 4.1444 | 4.1889 | 4.1111 | 4.1222 | 4.1222 | -0.022 (-0.54%) | 1,077,103 |
| 6 Aug 2003 | CNY | 4.2111 | 4.2167 | 4.1222 | 4.1444 | 4.1444 | -0.078 (-1.84%) | 2,128,230 |
| 5 Aug 2003 | CNY | 4.2 | 4.2333 | 4.1389 | 4.2222 | 4.2222 | +0.033 (+0.79%) | 2,605,213 |
| 4 Aug 2003 | CNY | 4.1667 | 4.2167 | 4.0944 | 4.1889 | 4.1889 | +0.089 (+2.17%) | 4,601,530 |
| 1 Aug 2003 | CNY | 3.9889 | 4.1222 | 3.95 | 4.1 | 4.1 | +0.117 (+2.93%) | 2,371,194 |
| 31 Jul 2003 | CNY | 3.9667 | 4.0333 | 3.9333 | 3.9833 | 3.9833 | +0.022 (+0.56%) | 1,043,377 |
| 30 Jul 2003 | CNY | 3.9444 | 3.9889 | 3.9333 | 3.9611 | 3.9611 | +0.022 (+0.56%) | 1,128,139 |
| 29 Jul 2003 | CNY | 3.9778 | 4.0111 | 3.9056 | 3.9389 | 3.9389 | -0.017 (-0.42%) | 1,053,745 |
| 28 Jul 2003 | CNY | 4 | 4.0278 | 3.9556 | 3.9556 | 3.9556 | -0.044 (-1.11%) | 1,444,201 |
| 25 Jul 2003 | CNY | 3.9667 | 4.15 | 3.9667 | 4 | 4 | +0.033 (+0.84%) | 2,504,991 |
| 24 Jul 2003 | CNY | 4 | 4.0167 | 3.95 | 3.9667 | 3.9667 | -0.033 (-0.83%) | 1,070,733 |
| 23 Jul 2003 | CNY | 3.9444 | 4.0444 | 3.9444 | 4 | 4 | +0.044 (+1.12%) | 829,530 |
| 22 Jul 2003 | CNY | 3.9167 | 4.0333 | 3.9167 | 3.9556 | 3.9556 | +0.039 (+0.99%) | 758,158 |
| 21 Jul 2003 | CNY | 3.8889 | 3.9389 | 3.8667 | 3.9167 | 3.9167 | -0.033 (-0.84%) | 1,196,222 |
| 18 Jul 2003 | CNY | 4.0778 | 4.0778 | 3.9222 | 3.95 | 3.95 | -0.128 (-3.13%) | 1,370,826 |
| 17 Jul 2003 | CNY | 4.0611 | 4.1389 | 4.0222 | 4.0778 | 4.0778 | +0.022 (+0.55%) | 2,574,900 |
| 16 Jul 2003 | CNY | 4.1111 | 4.1111 | 3.9889 | 4.0556 | 4.0556 | -0.011 (-0.27%) | 1,155,569 |
| 15 Jul 2003 | CNY | 4.0667 | 4.1111 | 4.0333 | 4.0667 | 4.0667 | +0.011 (+0.27%) | 934,754 |
| 14 Jul 2003 | CNY | 4.2167 | 4.2167 | 4.0278 | 4.0556 | 4.0556 | -0.122 (-2.92%) | 1,908,306 |
| 11 Jul 2003 | CNY | 4.1278 | 4.2056 | 4.1111 | 4.1778 | 4.1778 | +0.056 (+1.35%) | 2,217,121 |
