| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | CNY | 4.9924 | 5.0606 | 4.9242 | 4.9924 | 4.9924 | 0.0 (0.0%) | 209,997 |
| 25 Aug 2003 | CNY | 5.0682 | 5.0682 | 4.9773 | 4.9924 | 4.9924 | -0.068 (-1.35%) | 157,476 |
| 22 Aug 2003 | CNY | 5.0758 | 5.1136 | 5.053 | 5.0606 | 5.0606 | -0.015 (-0.30%) | 176,218 |
| 21 Aug 2003 | CNY | 5.0758 | 5.1439 | 5.0606 | 5.0758 | 5.0758 | 0.0 (0.0%) | 109,956 |
| 20 Aug 2003 | CNY | 5.1364 | 5.1364 | 5.0758 | 5.0758 | 5.0758 | -0.038 (-0.74%) | 139,799 |
| 19 Aug 2003 | CNY | 5.1364 | 5.1894 | 5.1061 | 5.1136 | 5.1136 | -0.038 (-0.74%) | 98,736 |
| 18 Aug 2003 | CNY | 5.2121 | 5.2273 | 5.0909 | 5.1515 | 5.1515 | -0.061 (-1.16%) | 76,164 |
| 15 Aug 2003 | CNY | 5.1212 | 5.25 | 5.1212 | 5.2121 | 5.2121 | +0.091 (+1.77%) | 261,426 |
| 14 Aug 2003 | CNY | 5.0909 | 5.2121 | 5.0455 | 5.1212 | 5.1212 | +0.023 (+0.45%) | 169,158 |
| 13 Aug 2003 | CNY | 5.197 | 5.197 | 5.0909 | 5.0985 | 5.0985 | -0.129 (-2.46%) | 182,688 |
| 12 Aug 2003 | CNY | 5.2121 | 5.2879 | 5.2046 | 5.2273 | 5.2273 | +0.015 (+0.29%) | 109,083 |
| 11 Aug 2003 | CNY | 5.1515 | 5.2273 | 5.1364 | 5.2121 | 5.2121 | +0.023 (+0.44%) | 139,524 |
| 8 Aug 2003 | CNY | 5.2576 | 5.303 | 5.1894 | 5.1894 | 5.1894 | -0.121 (-2.28%) | 271,030 |
| 7 Aug 2003 | CNY | 5.3561 | 5.4242 | 5.2803 | 5.3106 | 5.3106 | -0.023 (-0.43%) | 744,585 |
| 6 Aug 2003 | CNY | 5.2652 | 5.3864 | 5.25 | 5.3333 | 5.3333 | +0.053 (+1.00%) | 711,085 |
| 5 Aug 2003 | CNY | 5.3409 | 5.3485 | 5.25 | 5.2803 | 5.2803 | -0.061 (-1.13%) | 731,282 |
| 4 Aug 2003 | CNY | 5.1136 | 5.3561 | 5.1136 | 5.3409 | 5.3409 | +0.151 (+2.92%) | 1,157,815 |
| 1 Aug 2003 | CNY | 5.0152 | 5.1894 | 5 | 5.1894 | 5.1894 | +0.083 (+1.63%) | 368,801 |
| 31 Jul 2003 | CNY | 5.1364 | 5.1364 | 5.0379 | 5.1061 | 5.1061 | -0.023 (-0.44%) | 155,239 |
| 30 Jul 2003 | CNY | 5.0909 | 5.1364 | 5.0606 | 5.1288 | 5.1288 | +0.03 (+0.59%) | 194,040 |
| 29 Jul 2003 | CNY | 5.0152 | 5.0985 | 4.9849 | 5.0985 | 5.0985 | +0.091 (+1.82%) | 157,503 |
| 28 Jul 2003 | CNY | 4.9697 | 5.0682 | 4.9621 | 5.0076 | 5.0076 | +0.008 (+0.15%) | 87,240 |
| 25 Jul 2003 | CNY | 5.0227 | 5.1136 | 4.947 | 5 | 5 | -0.03 (-0.60%) | 139,504 |
| 24 Jul 2003 | CNY | 5.0606 | 5.0606 | 5 | 5.0303 | 5.0303 | -0.038 (-0.75%) | 64,020 |
| 23 Jul 2003 | CNY | 5.0909 | 5.1061 | 5.0379 | 5.0682 | 5.0682 | +0.03 (+0.60%) | 94,785 |
| 22 Jul 2003 | CNY | 5 | 5.1288 | 4.9849 | 5.0379 | 5.0379 | +0.061 (+1.22%) | 149,556 |
| 21 Jul 2003 | CNY | 5.0758 | 5.0758 | 4.9242 | 4.9773 | 4.9773 | -0.106 (-2.09%) | 266,904 |
| 18 Jul 2003 | CNY | 5.1515 | 5.1894 | 5.053 | 5.0833 | 5.0833 | -0.068 (-1.32%) | 138,336 |
| 17 Jul 2003 | CNY | 5.1364 | 5.2197 | 5.0909 | 5.1515 | 5.1515 | -0.03 (-0.58%) | 203,610 |
| 16 Jul 2003 | CNY | 5.2273 | 5.2273 | 5.1061 | 5.1818 | 5.1818 | -0.045 (-0.87%) | 106,788 |
