| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 3.5133 | 3.5867 | 3.44 | 3.5467 | 3.5467 | +0.047 (+1.33%) | 2,801,872 |
| 29 Aug 2003 | CNY | 3.42 | 3.5067 | 3.3533 | 3.5 | 3.5 | +0.08 (+2.34%) | 1,171,539 |
| 28 Aug 2003 | CNY | 3.4267 | 3.4333 | 3.3933 | 3.42 | 3.42 | -0.007 (-0.20%) | 462,466 |
| 27 Aug 2003 | CNY | 3.4467 | 3.46 | 3.3933 | 3.4267 | 3.4267 | 0.0 (0.0%) | 452,847 |
| 26 Aug 2003 | CNY | 3.4667 | 3.48 | 3.3867 | 3.4267 | 3.4267 | -0.027 (-0.77%) | 888,421 |
| 25 Aug 2003 | CNY | 3.5133 | 3.5133 | 3.3533 | 3.4533 | 3.4533 | -0.06 (-1.71%) | 1,805,638 |
| 22 Aug 2003 | CNY | 3.5667 | 3.5733 | 3.4867 | 3.5133 | 3.5133 | -0.06 (-1.68%) | 837,840 |
| 20 Aug 2003 | CNY | 3.6333 | 3.6467 | 3.5467 | 3.5733 | 3.5733 | -0.04 (-1.11%) | 595,717 |
| 19 Aug 2003 | CNY | 3.7 | 3.7 | 3.5867 | 3.6133 | 3.6133 | -0.08 (-2.17%) | 1,137,627 |
| 18 Aug 2003 | CNY | 3.7667 | 3.78 | 3.66 | 3.6933 | 3.6933 | -0.053 (-1.43%) | 1,366,044 |
| 15 Aug 2003 | CNY | 3.74 | 3.78 | 3.6867 | 3.7467 | 3.7467 | +0.02 (+0.54%) | 2,403,697 |
| 14 Aug 2003 | CNY | 3.7467 | 3.7667 | 3.6667 | 3.7267 | 3.7267 | -0.027 (-0.71%) | 2,165,361 |
| 13 Aug 2003 | CNY | 3.6667 | 3.8133 | 3.6667 | 3.7533 | 3.7533 | +0.1 (+2.74%) | 5,923,945 |
| 12 Aug 2003 | CNY | 3.6333 | 3.6867 | 3.6067 | 3.6533 | 3.6533 | +0.027 (+0.73%) | 868,255 |
| 11 Aug 2003 | CNY | 3.62 | 3.6333 | 3.5533 | 3.6267 | 3.6267 | -0.007 (-0.18%) | 734,011 |
| 8 Aug 2003 | CNY | 3.68 | 3.6867 | 3.5933 | 3.6333 | 3.6333 | -0.047 (-1.27%) | 1,167,132 |
| 7 Aug 2003 | CNY | 3.72 | 3.7333 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,455,178 |
| 6 Aug 2003 | CNY | 3.72 | 3.74 | 3.6733 | 3.72 | 3.72 | +0.027 (+0.72%) | 1,724,922 |
| 5 Aug 2003 | CNY | 3.7067 | 3.72 | 3.6267 | 3.6933 | 3.6933 | 0.0 (0.0%) | 1,705,164 |
| 4 Aug 2003 | CNY | 3.6333 | 3.7 | 3.62 | 3.6933 | 3.6933 | +0.087 (+2.40%) | 3,126,822 |
| 1 Aug 2003 | CNY | 3.62 | 3.6467 | 3.5533 | 3.6067 | 3.6067 | -0.013 (-0.37%) | 1,024,297 |
| 31 Jul 2003 | CNY | 3.6867 | 3.7 | 3.5333 | 3.62 | 3.62 | -0.047 (-1.27%) | 2,664,048 |
| 30 Jul 2003 | CNY | 3.58 | 3.7 | 3.58 | 3.6667 | 3.6667 | +0.113 (+3.19%) | 4,550,290 |
| 29 Jul 2003 | CNY | 3.5733 | 3.6 | 3.52 | 3.5533 | 3.5533 | -0.02 (-0.56%) | 1,184,373 |
| 28 Jul 2003 | CNY | 3.6267 | 3.6467 | 3.54 | 3.5733 | 3.5733 | -0.053 (-1.47%) | 348,750 |
| 25 Jul 2003 | CNY | 3.6133 | 3.6933 | 3.52 | 3.6267 | 3.6267 | 0.0 (0.0%) | 1,178,188 |
| 24 Jul 2003 | CNY | 3.62 | 3.6667 | 3.6133 | 3.6267 | 3.6267 | +0.007 (+0.19%) | 1,248,424 |
| 23 Jul 2003 | CNY | 3.62 | 3.6533 | 3.5733 | 3.62 | 3.62 | +0.007 (+0.19%) | 1,196,254 |
| 22 Jul 2003 | CNY | 3.6467 | 3.68 | 3.5733 | 3.6133 | 3.6133 | -0.033 (-0.92%) | 1,030,548 |
| 21 Jul 2003 | CNY | 3.5467 | 3.6533 | 3.4867 | 3.6467 | 3.6467 | +0.047 (+1.30%) | 3,191,029 |
