| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 8.4 | 8.5467 | 8.18 | 8.2 | 8.2 | -0.247 (-2.92%) | 84,913 |
| 1 Sep 2003 | CNY | 8.3533 | 8.5267 | 8.3533 | 8.4467 | 8.4467 | +0.053 (+0.64%) | 236,220 |
| 29 Aug 2003 | CNY | 8.2333 | 8.4 | 8.1267 | 8.3933 | 8.3933 | +0.133 (+1.61%) | 142,375 |
| 28 Aug 2003 | CNY | 8.38 | 8.38 | 8.1733 | 8.26 | 8.26 | -0.127 (-1.51%) | 84,750 |
| 27 Aug 2003 | CNY | 8.2867 | 8.5 | 8.2867 | 8.3867 | 8.3867 | +0.093 (+1.13%) | 229,650 |
| 26 Aug 2003 | CNY | 8.3067 | 8.36 | 8.1333 | 8.2933 | 8.2933 | -0.013 (-0.16%) | 93,900 |
| 25 Aug 2003 | CNY | 8.5 | 8.5 | 8.2 | 8.3067 | 8.3067 | -0.18 (-2.12%) | 110,550 |
| 22 Aug 2003 | CNY | 8.3667 | 8.5267 | 8.3333 | 8.4867 | 8.4867 | +0.073 (+0.87%) | 2,930,313 |
| 21 Aug 2003 | CNY | 8.2933 | 8.5067 | 8.2867 | 8.4133 | 8.4133 | +0.127 (+1.53%) | 581,340 |
| 20 Aug 2003 | CNY | 8.2933 | 8.32 | 8.2267 | 8.2867 | 8.2867 | -0.06 (-0.72%) | 132,763 |
| 19 Aug 2003 | CNY | 8.16 | 8.3867 | 8.1 | 8.3467 | 8.3467 | +0.147 (+1.79%) | 252,298 |
| 15 Aug 2003 | CNY | 8.1533 | 8.22 | 8.08 | 8.2 | 8.2 | +0.047 (+0.57%) | 143,700 |
| 14 Aug 2003 | CNY | 8.1667 | 8.1867 | 8.1267 | 8.1533 | 8.1533 | +0.007 (+0.08%) | 87,750 |
| 13 Aug 2003 | CNY | 8.1467 | 8.1533 | 8.12 | 8.1467 | 8.1467 | -0.007 (-0.08%) | 17,850 |
| 12 Aug 2003 | CNY | 8.16 | 8.1667 | 8.1267 | 8.1533 | 8.1533 | -0.007 (-0.08%) | 30,901 |
| 11 Aug 2003 | CNY | 8.2 | 8.2133 | 8.1267 | 8.16 | 8.16 | -0.04 (-0.49%) | 37,246 |
| 8 Aug 2003 | CNY | 8.1933 | 8.2067 | 8.1867 | 8.2 | 8.2 | +0.007 (+0.08%) | 27,330 |
| 7 Aug 2003 | CNY | 8.2133 | 8.2133 | 8.18 | 8.1933 | 8.1933 | -0.02 (-0.24%) | 36,150 |
| 6 Aug 2003 | CNY | 8.1867 | 8.22 | 8.1533 | 8.2133 | 8.2133 | +0.027 (+0.32%) | 70,050 |
| 5 Aug 2003 | CNY | 8.1733 | 8.1933 | 8.1333 | 8.1867 | 8.1867 | +0.013 (+0.16%) | 66,184 |
| 4 Aug 2003 | CNY | 8.1467 | 8.1733 | 8.1467 | 8.1733 | 8.1733 | +0.027 (+0.33%) | 36,960 |
| 1 Aug 2003 | CNY | 8.0933 | 8.2 | 8.06 | 8.1467 | 8.1467 | +0.053 (+0.66%) | 73,680 |
| 31 Jul 2003 | CNY | 8.18 | 8.18 | 8.0667 | 8.0933 | 8.0933 | -0.087 (-1.06%) | 87,450 |
| 30 Jul 2003 | CNY | 8.2867 | 8.2867 | 8.14 | 8.18 | 8.18 | -0.107 (-1.29%) | 126,600 |
| 29 Jul 2003 | CNY | 8.2867 | 8.3 | 8.2467 | 8.2867 | 8.2867 | 0.0 (0.0%) | 87,372 |
| 28 Jul 2003 | CNY | 8.3 | 8.3067 | 8.2667 | 8.2867 | 8.2867 | -0.02 (-0.24%) | 90,255 |
| 25 Jul 2003 | CNY | 8.38 | 8.38 | 8.26 | 8.3067 | 8.3067 | -0.073 (-0.87%) | 76,350 |
| 24 Jul 2003 | CNY | 8.3933 | 8.3933 | 8.3333 | 8.38 | 8.38 | 0.0 (0.0%) | 175,744 |
