| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | CNY | 2.9213 | 2.9537 | 2.9028 | 2.912 | 2.912 | -0.009 (-0.32%) | 456,105 |
| 21 Aug 2003 | CNY | 2.963 | 2.9676 | 2.8935 | 2.9213 | 2.9213 | 0.0 (0.0%) | 545,488 |
| 20 Aug 2003 | CNY | 3.0093 | 3.0463 | 2.9074 | 2.9213 | 2.9213 | -0.083 (-2.77%) | 623,257 |
| 19 Aug 2003 | CNY | 2.9861 | 3.0324 | 2.9676 | 3.0046 | 3.0046 | 0.0 (0.0%) | 456,600 |
| 18 Aug 2003 | CNY | 2.9722 | 3.0185 | 2.9537 | 3.0046 | 3.0046 | +0.028 (+0.93%) | 392,232 |
| 15 Aug 2003 | CNY | 2.9861 | 3.0324 | 2.9583 | 2.9769 | 2.9769 | -0.028 (-0.92%) | 895,650 |
| 14 Aug 2003 | CNY | 3.0463 | 3.088 | 2.9815 | 3.0046 | 3.0046 | -0.07 (-2.26%) | 1,079,349 |
| 13 Aug 2003 | CNY | 3.1019 | 3.1389 | 3.0278 | 3.0741 | 3.0741 | -0.083 (-2.64%) | 1,764,966 |
| 12 Aug 2003 | CNY | 3.0648 | 3.2361 | 3.0648 | 3.1574 | 3.1574 | +0.005 (+0.15%) | 4,902,625 |
| 11 Aug 2003 | CNY | 2.6389 | 3.2176 | 2.6389 | 3.1528 | 3.1528 | +0.222 (+7.58%) | 4,534,628 |
| 8 Aug 2003 | CNY | 2.9074 | 2.963 | 2.9074 | 2.9306 | 2.9306 | +0.009 (+0.32%) | 397,647 |
| 7 Aug 2003 | CNY | 2.9491 | 2.9491 | 2.8982 | 2.9213 | 2.9213 | -0.028 (-0.94%) | 203,513 |
| 6 Aug 2003 | CNY | 2.9537 | 2.9722 | 2.9074 | 2.9491 | 2.9491 | -0.005 (-0.16%) | 220,224 |
| 5 Aug 2003 | CNY | 2.9259 | 2.9537 | 2.9213 | 2.9537 | 2.9537 | 0.0 (0.0%) | 228,916 |
| 4 Aug 2003 | CNY | 3.0046 | 3.0046 | 2.9167 | 2.9537 | 2.9537 | +0.06 (+2.08%) | 283,884 |
| 1 Aug 2003 | CNY | 2.8935 | 2.9167 | 2.838 | 2.8935 | 2.8935 | 0.0 (0.0%) | 359,808 |
| 31 Jul 2003 | CNY | 2.8704 | 2.9306 | 2.8657 | 2.8935 | 2.8935 | +0.028 (+0.97%) | 205,558 |
| 30 Jul 2003 | CNY | 2.912 | 2.912 | 2.8565 | 2.8657 | 2.8657 | -0.014 (-0.48%) | 150,759 |
| 29 Jul 2003 | CNY | 2.8472 | 2.8935 | 2.838 | 2.8796 | 2.8796 | +0.005 (+0.16%) | 299,916 |
| 28 Jul 2003 | CNY | 2.8333 | 2.9167 | 2.8333 | 2.875 | 2.875 | -0.06 (-2.05%) | 378,432 |
| 25 Jul 2003 | CNY | 2.9306 | 3.0185 | 2.9167 | 2.9352 | 2.9352 | -0.009 (-0.31%) | 442,584 |
| 24 Jul 2003 | CNY | 2.9769 | 3.0232 | 2.9213 | 2.9444 | 2.9444 | -0.06 (-2.00%) | 383,853 |
| 23 Jul 2003 | CNY | 2.9213 | 3.0093 | 2.9167 | 3.0046 | 3.0046 | +0.051 (+1.72%) | 702,630 |
| 22 Jul 2003 | CNY | 2.8657 | 2.9537 | 2.8657 | 2.9537 | 2.9537 | +0.093 (+3.24%) | 460,654 |
| 21 Jul 2003 | CNY | 2.9167 | 2.9444 | 2.8333 | 2.8611 | 2.8611 | -0.079 (-2.68%) | 711,825 |
| 18 Jul 2003 | CNY | 2.9259 | 2.9583 | 2.9028 | 2.9398 | 2.9398 | +0.014 (+0.48%) | 740,949 |
| 17 Jul 2003 | CNY | 2.9167 | 2.9491 | 2.8982 | 2.9259 | 2.9259 | -0.023 (-0.79%) | 991,643 |
| 16 Jul 2003 | CNY | 2.9769 | 2.9815 | 2.9028 | 2.9491 | 2.9491 | -0.023 (-0.78%) | 516,607 |
| 15 Jul 2003 | CNY | 2.9537 | 2.9861 | 2.9444 | 2.9722 | 2.9722 | +0.023 (+0.78%) | 381,395 |
| 14 Jul 2003 | CNY | 2.9861 | 3.0324 | 2.9306 | 2.9491 | 2.9491 | -0.079 (-2.60%) | 1,037,232 |
