| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | CNY | 3.94 | 4.08 | 3.935 | 4.03 | 4.03 | +0.06 (+1.51%) | 848,598 |
| 26 Aug 2003 | CNY | 3.895 | 4 | 3.895 | 3.97 | 3.97 | +0.065 (+1.66%) | 283,102 |
| 25 Aug 2003 | CNY | 3.95 | 3.965 | 3.895 | 3.905 | 3.905 | -0.065 (-1.64%) | 257,820 |
| 22 Aug 2003 | CNY | 3.925 | 4 | 3.915 | 3.97 | 3.97 | +0.02 (+0.51%) | 249,186 |
| 21 Aug 2003 | CNY | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | +0.025 (+0.64%) | 320,606 |
| 20 Aug 2003 | CNY | 3.94 | 3.96 | 3.885 | 3.925 | 3.925 | -0.02 (-0.51%) | 333,986 |
| 19 Aug 2003 | CNY | 3.915 | 3.98 | 3.915 | 3.945 | 3.945 | +0.015 (+0.38%) | 270,328 |
| 18 Aug 2003 | CNY | 3.965 | 4 | 3.925 | 3.93 | 3.93 | -0.035 (-0.88%) | 508,200 |
| 15 Aug 2003 | CNY | 4 | 4.03 | 3.95 | 3.965 | 3.965 | -0.055 (-1.37%) | 598,026 |
| 14 Aug 2003 | CNY | 4.12 | 4.12 | 4 | 4.02 | 4.02 | -0.065 (-1.59%) | 644,634 |
| 13 Aug 2003 | CNY | 4.125 | 4.145 | 4.035 | 4.085 | 4.085 | -0.04 (-0.97%) | 931,954 |
| 12 Aug 2003 | CNY | 4.03 | 4.22 | 4.025 | 4.125 | 4.125 | +0.065 (+1.60%) | 1,820,306 |
| 11 Aug 2003 | CNY | 3.915 | 4.085 | 3.915 | 4.06 | 4.06 | +0.08 (+2.01%) | 600,450 |
| 8 Aug 2003 | CNY | 4.01 | 4.085 | 3.95 | 3.98 | 3.98 | -0.055 (-1.36%) | 717,014 |
| 7 Aug 2003 | CNY | 4.085 | 4.135 | 4.01 | 4.035 | 4.035 | 0.0 (0.0%) | 567,440 |
| 6 Aug 2003 | CNY | 4 | 4.09 | 3.915 | 4.035 | 4.035 | +0.02 (+0.50%) | 925,820 |
| 5 Aug 2003 | CNY | 3.92 | 4.1 | 3.825 | 4.015 | 4.015 | +0.095 (+2.42%) | 1,153,976 |
| 4 Aug 2003 | CNY | 3.81 | 3.935 | 3.775 | 3.92 | 3.92 | +0.085 (+2.22%) | 598,116 |
| 1 Aug 2003 | CNY | 3.855 | 3.855 | 3.78 | 3.835 | 3.835 | -0.04 (-1.03%) | 519,456 |
| 31 Jul 2003 | CNY | 3.915 | 3.915 | 3.845 | 3.875 | 3.875 | -0.055 (-1.40%) | 516,182 |
| 30 Jul 2003 | CNY | 3.985 | 4 | 3.925 | 3.93 | 3.93 | -0.065 (-1.63%) | 244,200 |
| 29 Jul 2003 | CNY | 3.935 | 4 | 3.915 | 3.995 | 3.995 | +0.055 (+1.40%) | 413,916 |
| 28 Jul 2003 | CNY | 3.995 | 4.02 | 3.925 | 3.94 | 3.94 | -0.055 (-1.38%) | 406,796 |
| 25 Jul 2003 | CNY | 4.025 | 4.1 | 3.98 | 3.995 | 3.995 | -0.07 (-1.72%) | 371,340 |
| 24 Jul 2003 | CNY | 4.095 | 4.095 | 4.025 | 4.065 | 4.065 | -0.05 (-1.22%) | 203,806 |
| 23 Jul 2003 | CNY | 4.115 | 4.125 | 4.05 | 4.115 | 4.115 | +0.03 (+0.73%) | 252,762 |
| 22 Jul 2003 | CNY | 4.045 | 4.105 | 4.03 | 4.085 | 4.085 | +0.05 (+1.24%) | 404,730 |
| 21 Jul 2003 | CNY | 4 | 4.075 | 4 | 4.035 | 4.035 | -0.01 (-0.25%) | 524,202 |
| 18 Jul 2003 | CNY | 4.2 | 4.2 | 4.04 | 4.045 | 4.045 | -0.155 (-3.69%) | 619,258 |
| 17 Jul 2003 | CNY | 4.23 | 4.23 | 4.185 | 4.2 | 4.2 | -0.045 (-1.06%) | 453,540 |
