| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 4.4652 | 4.6336 | 4.4652 | 4.6108 | 4.6108 | +0.127 (+2.84%) | 735,114 |
| 27 Aug 2003 | CNY | 4.4879 | 4.497 | 4.4151 | 4.4834 | 4.4834 | -0.004 (-0.10%) | 180,966 |
| 26 Aug 2003 | CNY | 4.5653 | 4.5653 | 4.4834 | 4.4879 | 4.4879 | -0.082 (-1.79%) | 212,581 |
| 25 Aug 2003 | CNY | 4.6199 | 4.6199 | 4.5608 | 4.5699 | 4.5699 | -0.05 (-1.08%) | 66,371 |
| 22 Aug 2003 | CNY | 4.6427 | 4.6564 | 4.6108 | 4.6199 | 4.6199 | 0.0 (0.0%) | 149,615 |
| 21 Aug 2003 | CNY | 4.5972 | 4.6564 | 4.5972 | 4.6199 | 4.6199 | -0.014 (-0.30%) | 100,840 |
| 20 Aug 2003 | CNY | 4.6655 | 4.6655 | 4.5926 | 4.6336 | 4.6336 | -0.041 (-0.88%) | 267,287 |
| 19 Aug 2003 | CNY | 4.6882 | 4.7019 | 4.6473 | 4.6746 | 4.6746 | -0.014 (-0.29%) | 180,329 |
| 18 Aug 2003 | CNY | 4.6427 | 4.6928 | 4.6245 | 4.6882 | 4.6882 | +0.059 (+1.28%) | 286,653 |
| 15 Aug 2003 | CNY | 4.6381 | 4.6882 | 4.5972 | 4.629 | 4.629 | -0.009 (-0.20%) | 111,783 |
| 14 Aug 2003 | CNY | 4.6655 | 4.6882 | 4.5972 | 4.6381 | 4.6381 | -0.018 (-0.39%) | 153,570 |
| 13 Aug 2003 | CNY | 4.711 | 4.7747 | 4.6336 | 4.6564 | 4.6564 | 0.0 (0.0%) | 173,519 |
| 12 Aug 2003 | CNY | 4.6427 | 4.6973 | 4.5972 | 4.6564 | 4.6564 | +0.018 (+0.39%) | 180,725 |
| 11 Aug 2003 | CNY | 4.6245 | 4.6427 | 4.5608 | 4.6381 | 4.6381 | -0.009 (-0.20%) | 196,475 |
| 8 Aug 2003 | CNY | 4.7246 | 4.7246 | 4.6245 | 4.6473 | 4.6473 | -0.045 (-0.97%) | 158,843 |
| 7 Aug 2003 | CNY | 4.7246 | 4.7246 | 4.6882 | 4.6928 | 4.6928 | -0.018 (-0.39%) | 92,845 |
| 6 Aug 2003 | CNY | 4.6791 | 4.7201 | 4.6791 | 4.711 | 4.711 | +0.014 (+0.29%) | 124,328 |
| 5 Aug 2003 | CNY | 4.7337 | 4.7474 | 4.6882 | 4.6973 | 4.6973 | -0.027 (-0.58%) | 132,786 |
| 4 Aug 2003 | CNY | 4.6837 | 4.7519 | 4.6473 | 4.7246 | 4.7246 | +0.082 (+1.76%) | 276,382 |
| 1 Aug 2003 | CNY | 4.711 | 4.711 | 4.5972 | 4.6427 | 4.6427 | -0.068 (-1.45%) | 218,401 |
| 31 Jul 2003 | CNY | 4.6154 | 4.711 | 4.6154 | 4.711 | 4.711 | +0.082 (+1.77%) | 245,088 |
| 30 Jul 2003 | CNY | 4.6199 | 4.6609 | 4.6199 | 4.629 | 4.629 | -0.014 (-0.30%) | 150,626 |
| 29 Jul 2003 | CNY | 4.6154 | 4.6427 | 4.6063 | 4.6427 | 4.6427 | +0.023 (+0.49%) | 164,588 |
| 28 Jul 2003 | CNY | 4.6882 | 4.6882 | 4.5972 | 4.6199 | 4.6199 | -0.068 (-1.46%) | 262,629 |
| 25 Jul 2003 | CNY | 4.8111 | 4.8475 | 4.6837 | 4.6882 | 4.6882 | -0.128 (-2.65%) | 319,531 |
| 24 Jul 2003 | CNY | 4.9386 | 4.9386 | 4.7975 | 4.8157 | 4.8157 | -0.059 (-1.21%) | 310,315 |
| 23 Jul 2003 | CNY | 4.8612 | 4.893 | 4.8475 | 4.8748 | 4.8748 | +0.014 (+0.28%) | 166,598 |
| 22 Jul 2003 | CNY | 4.9067 | 4.9977 | 4.8248 | 4.8612 | 4.8612 | +0.005 (+0.09%) | 386,781 |
| 21 Jul 2003 | CNY | 4.9613 | 5.0068 | 4.7929 | 4.8566 | 4.8566 | -0.15 (-3.00%) | 474,264 |
| 18 Jul 2003 | CNY | 5.198 | 5.198 | 4.9932 | 5.0068 | 5.0068 | -0.159 (-3.08%) | 479,341 |
