| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | CNY | 5.1375 | 5.2125 | 5.0313 | 5.125 | 5.125 | -0.013 (-0.24%) | 312,673 |
| 15 Aug 2003 | CNY | 5.25 | 5.25 | 5.1313 | 5.1375 | 5.1375 | -0.113 (-2.14%) | 164,556 |
| 14 Aug 2003 | CNY | 5.125 | 5.2813 | 5.125 | 5.25 | 5.25 | -0.031 (-0.59%) | 223,840 |
| 13 Aug 2003 | CNY | 5.3625 | 5.3625 | 5.2625 | 5.2813 | 5.2813 | -0.062 (-1.17%) | 143,846 |
| 12 Aug 2003 | CNY | 5.3375 | 5.3688 | 5.3375 | 5.3438 | 5.3438 | -0.006 (-0.12%) | 190,640 |
| 11 Aug 2003 | CNY | 5.2563 | 5.375 | 5.2563 | 5.35 | 5.35 | +0.081 (+1.54%) | 618,542 |
| 8 Aug 2003 | CNY | 5.3125 | 5.325 | 5.2625 | 5.2688 | 5.2688 | -0.044 (-0.82%) | 389,472 |
| 7 Aug 2003 | CNY | 5.3063 | 5.3375 | 5.25 | 5.3125 | 5.3125 | +0.006 (+0.12%) | 431,456 |
| 6 Aug 2003 | CNY | 5.2563 | 5.3563 | 5.2563 | 5.3063 | 5.3063 | +0.081 (+1.56%) | 1,577,022 |
| 5 Aug 2003 | CNY | 5.2313 | 5.2375 | 5.125 | 5.225 | 5.225 | 0.0 (0.0%) | 292,032 |
| 4 Aug 2003 | CNY | 5.0938 | 5.2313 | 5.0813 | 5.225 | 5.225 | +0.094 (+1.83%) | 605,769 |
| 1 Aug 2003 | CNY | 5.0938 | 5.1438 | 5.0438 | 5.1313 | 5.1313 | +0.019 (+0.37%) | 197,278 |
| 31 Jul 2003 | CNY | 5.0938 | 5.1438 | 5.0125 | 5.1125 | 5.1125 | +0.031 (+0.61%) | 269,792 |
| 30 Jul 2003 | CNY | 5.075 | 5.1438 | 5.0625 | 5.0813 | 5.0813 | -0.031 (-0.61%) | 201,440 |
| 29 Jul 2003 | CNY | 5.0438 | 5.1125 | 5.0438 | 5.1125 | 5.1125 | +0.013 (+0.25%) | 218,913 |
| 28 Jul 2003 | CNY | 5.075 | 5.1188 | 4.9688 | 5.1 | 5.1 | -0.019 (-0.37%) | 227,244 |
| 25 Jul 2003 | CNY | 5.075 | 5.125 | 5 | 5.1188 | 5.1188 | +0.044 (+0.86%) | 323,891 |
| 24 Jul 2003 | CNY | 5.1813 | 5.1875 | 5.075 | 5.075 | 5.075 | -0.1 (-1.93%) | 240,036 |
| 23 Jul 2003 | CNY | 5.1063 | 5.175 | 5.0938 | 5.175 | 5.175 | +0.025 (+0.49%) | 745,868 |
| 22 Jul 2003 | CNY | 5.0813 | 5.1688 | 5.0813 | 5.15 | 5.15 | +0.069 (+1.35%) | 857,779 |
| 21 Jul 2003 | CNY | 5.0375 | 5.1375 | 4.9438 | 5.0813 | 5.0813 | +0.006 (+0.12%) | 531,939 |
| 18 Jul 2003 | CNY | 5.0688 | 5.1438 | 5.05 | 5.075 | 5.075 | +0.006 (+0.12%) | 561,376 |
| 17 Jul 2003 | CNY | 5.1125 | 5.1125 | 5.0125 | 5.0688 | 5.0688 | +0.031 (+0.62%) | 483,616 |
| 16 Jul 2003 | CNY | 5.0313 | 5.0625 | 5.0063 | 5.0375 | 5.0375 | -0.056 (-1.11%) | 365,764 |
| 15 Jul 2003 | CNY | 5.0375 | 5.1125 | 5.0375 | 5.0938 | 5.0938 | -0.019 (-0.37%) | 95,798 |
| 14 Jul 2003 | CNY | 5.0625 | 5.1875 | 5.0125 | 5.1125 | 5.1125 | +0.044 (+0.86%) | 277,132 |
| 11 Jul 2003 | CNY | 5.1125 | 5.15 | 5.05 | 5.0688 | 5.0688 | -0.037 (-0.73%) | 148,320 |
| 10 Jul 2003 | CNY | 5.0563 | 5.1563 | 5.0313 | 5.1063 | 5.1063 | +0.056 (+1.11%) | 387,184 |
| 9 Jul 2003 | CNY | 5.1188 | 5.1188 | 5.05 | 5.05 | 5.05 | -0.069 (-1.34%) | 231,360 |
| 8 Jul 2003 | CNY | 5.1125 | 5.1563 | 5.1125 | 5.1188 | 5.1188 | -0.056 (-1.09%) | 98,480 |
