| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | CNY | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 8,467,823 |
| 26 Aug 2003 | CNY | 3.71 | 3.81 | 3.67 | 3.8 | 3.8 | +0.06 (+1.60%) | 9,046,826 |
| 25 Aug 2003 | CNY | 3.77 | 3.78 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 7,618,140 |
| 22 Aug 2003 | CNY | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | +0.18 (+4.99%) | 23,600,353 |
| 21 Aug 2003 | CNY | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,076,663 |
| 20 Aug 2003 | CNY | 3.65 | 3.65 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,105,195 |
| 19 Aug 2003 | CNY | 3.64 | 3.69 | 3.61 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,497,213 |
| 18 Aug 2003 | CNY | 3.6 | 3.65 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,308,540 |
| 15 Aug 2003 | CNY | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,819,779 |
| 14 Aug 2003 | CNY | 3.64 | 3.7 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,938,482 |
| 13 Aug 2003 | CNY | 3.73 | 3.74 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 1,973,097 |
| 12 Aug 2003 | CNY | 3.73 | 3.78 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 2,614,486 |
| 11 Aug 2003 | CNY | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,306,911 |
| 8 Aug 2003 | CNY | 3.74 | 3.78 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 2,817,509 |
| 7 Aug 2003 | CNY | 3.75 | 3.81 | 3.73 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,035,430 |
| 6 Aug 2003 | CNY | 3.69 | 3.77 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,296,863 |
| 5 Aug 2003 | CNY | 3.7 | 3.73 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 4,665,053 |
| 4 Aug 2003 | CNY | 3.57 | 3.74 | 3.55 | 3.7 | 3.7 | +0.13 (+3.64%) | 4,026,731 |
| 1 Aug 2003 | CNY | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,448,895 |
| 31 Jul 2003 | CNY | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,066,993 |
| 30 Jul 2003 | CNY | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,366,340 |
| 29 Jul 2003 | CNY | 3.61 | 3.67 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,352,742 |
| 28 Jul 2003 | CNY | 3.68 | 3.68 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 1,892,438 |
| 25 Jul 2003 | CNY | 3.6 | 3.64 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,403,410 |
| 24 Jul 2003 | CNY | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,806,799 |
| 23 Jul 2003 | CNY | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,892,303 |
| 22 Jul 2003 | CNY | 3.6 | 3.68 | 3.6 | 3.64 | 3.64 | +0.07 (+1.96%) | 2,645,402 |
| 21 Jul 2003 | CNY | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -0.11 (-2.99%) | 5,144,166 |
| 18 Jul 2003 | CNY | 3.8 | 3.86 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 6,731,582 |
| 17 Jul 2003 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 5,063,971 |
