| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 3.6971 | 3.842 | 3.6444 | 3.8189 | 3.8189 | +0.086 (+2.29%) | 14,618,889 |
| 22 Aug 2003 | CNY | 3.7531 | 3.7992 | 3.73 | 3.7333 | 3.7333 | -0.04 (-1.05%) | 7,417,547 |
| 21 Aug 2003 | CNY | 3.8486 | 3.8683 | 3.7728 | 3.7728 | 3.7728 | -0.072 (-1.89%) | 6,975,558 |
| 20 Aug 2003 | CNY | 3.8848 | 3.8947 | 3.8058 | 3.8453 | 3.8453 | -0.04 (-1.02%) | 5,147,657 |
| 19 Aug 2003 | CNY | 3.8387 | 3.9111 | 3.8222 | 3.8848 | 3.8848 | +0.033 (+0.85%) | 5,064,469 |
| 18 Aug 2003 | CNY | 3.8914 | 3.9144 | 3.8156 | 3.8519 | 3.8519 | -0.072 (-1.84%) | 11,588,436 |
| 15 Aug 2003 | CNY | 3.9835 | 4.0099 | 3.9144 | 3.9243 | 3.9243 | -0.092 (-2.30%) | 13,790,708 |
| 14 Aug 2003 | CNY | 4.079 | 4.1086 | 4.0033 | 4.0165 | 4.0165 | -0.069 (-1.69%) | 8,069,869 |
| 13 Aug 2003 | CNY | 4.1482 | 4.1482 | 4.0724 | 4.0856 | 4.0856 | -0.049 (-1.19%) | 4,123,029 |
| 12 Aug 2003 | CNY | 4.0889 | 4.1646 | 4.0757 | 4.135 | 4.135 | +0.04 (+0.96%) | 5,105,572 |
| 11 Aug 2003 | CNY | 4.1021 | 4.1152 | 4.0428 | 4.0955 | 4.0955 | -0.02 (-0.48%) | 7,832,883 |
| 8 Aug 2003 | CNY | 4.2469 | 4.2733 | 4.0889 | 4.1152 | 4.1152 | -0.132 (-3.10%) | 19,902,274 |
| 7 Aug 2003 | CNY | 4.2469 | 4.3095 | 4.237 | 4.2469 | 4.2469 | +0.003 (+0.08%) | 13,012,738 |
| 6 Aug 2003 | CNY | 4.3457 | 4.3457 | 4.2107 | 4.2436 | 4.2436 | -0.02 (-0.46%) | 34,527,229 |
| 5 Aug 2003 | CNY | 4.3292 | 4.3457 | 4.2305 | 4.2634 | 4.2634 | -0.049 (-1.15%) | 13,898,336 |
| 4 Aug 2003 | CNY | 4.2798 | 4.3193 | 4.2469 | 4.3128 | 4.3128 | +0.033 (+0.77%) | 12,625,311 |
| 1 Aug 2003 | CNY | 4.2008 | 4.3029 | 4.2008 | 4.2798 | 4.2798 | +0.086 (+2.04%) | 18,319,238 |
| 31 Jul 2003 | CNY | 4.1152 | 4.2305 | 4.1086 | 4.1942 | 4.1942 | +0.079 (+1.92%) | 9,568,194 |
| 30 Jul 2003 | CNY | 4.135 | 4.1646 | 4.0856 | 4.1152 | 4.1152 | -0.023 (-0.56%) | 4,206,600 |
| 29 Jul 2003 | CNY | 4.1317 | 4.1745 | 4.1086 | 4.1383 | 4.1383 | -0.013 (-0.32%) | 5,189,881 |
| 28 Jul 2003 | CNY | 4.0823 | 4.1712 | 4.0527 | 4.1514 | 4.1514 | +0.053 (+1.28%) | 5,738,593 |
| 25 Jul 2003 | CNY | 4.1613 | 4.1942 | 4.0494 | 4.0988 | 4.0988 | -0.069 (-1.66%) | 9,464,543 |
| 24 Jul 2003 | CNY | 4.214 | 4.2206 | 4.1547 | 4.1679 | 4.1679 | -0.04 (-0.94%) | 3,951,046 |
| 23 Jul 2003 | CNY | 4.1745 | 4.237 | 4.1152 | 4.2074 | 4.2074 | 0.0 (0.0%) | 8,165,419 |
