| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 3.9947 | 4.0439 | 3.8931 | 3.9547 | 3.9547 | -0.065 (-1.61%) | 5,996,686 |
| 1 Sep 2003 | CNY | 4.0378 | 4.1147 | 3.9731 | 4.0193 | 4.0193 | -0.025 (-0.61%) | 7,094,541 |
| 29 Aug 2003 | CNY | 3.7885 | 4.0593 | 3.7762 | 4.0439 | 4.0439 | +0.237 (+6.23%) | 6,326,080 |
| 28 Aug 2003 | CNY | 3.77 | 3.8962 | 3.7577 | 3.8069 | 3.8069 | -0.018 (-0.48%) | 3,436,343 |
| 27 Aug 2003 | CNY | 3.9947 | 4.0562 | 3.7885 | 3.8254 | 3.8254 | -0.172 (-4.31%) | 5,815,451 |
| 26 Aug 2003 | CNY | 3.967 | 4.1209 | 3.9023 | 3.9978 | 3.9978 | +0.022 (+0.54%) | 11,512,224 |
| 25 Aug 2003 | CNY | 3.7762 | 4.0624 | 3.7023 | 3.9762 | 3.9762 | +0.2 (+5.30%) | 10,735,891 |
| 22 Aug 2003 | CNY | 3.7208 | 3.8685 | 3.7023 | 3.7762 | 3.7762 | +0.043 (+1.15%) | 5,941,866 |
| 21 Aug 2003 | CNY | 3.4869 | 3.8069 | 3.4746 | 3.7331 | 3.7331 | +0.246 (+7.06%) | 7,749,258 |
| 20 Aug 2003 | CNY | 3.5946 | 3.6161 | 3.4407 | 3.4869 | 3.4869 | -0.089 (-2.49%) | 3,335,617 |
| 19 Aug 2003 | CNY | 3.6038 | 3.6469 | 3.5577 | 3.5761 | 3.5761 | -0.04 (-1.11%) | 2,496,175 |
| 18 Aug 2003 | CNY | 3.6931 | 3.7238 | 3.5792 | 3.6161 | 3.6161 | -0.077 (-2.08%) | 3,459,419 |
| 15 Aug 2003 | CNY | 3.8685 | 3.8716 | 3.6838 | 3.6931 | 3.6931 | -0.139 (-3.61%) | 4,238,957 |
| 14 Aug 2003 | CNY | 3.8223 | 3.9147 | 3.7392 | 3.8316 | 3.8316 | 0.0 (0.0%) | 4,304,457 |
| 13 Aug 2003 | CNY | 3.7485 | 3.9177 | 3.6931 | 3.8316 | 3.8316 | +0.068 (+1.80%) | 5,177,048 |
| 12 Aug 2003 | CNY | 3.77 | 3.8623 | 3.7362 | 3.7639 | 3.7639 | -0.061 (-1.61%) | 5,099,380 |
| 11 Aug 2003 | CNY | 3.5392 | 3.887 | 3.5177 | 3.8254 | 3.8254 | +0.292 (+8.28%) | 13,101,517 |
| 8 Aug 2003 | CNY | 3.5238 | 3.5977 | 3.4623 | 3.533 | 3.533 | 0.0 (0.0%) | 3,192,344 |
| 7 Aug 2003 | CNY | 3.5854 | 3.6469 | 3.4561 | 3.533 | 3.533 | -0.052 (-1.46%) | 5,408,904 |
| 6 Aug 2003 | CNY | 3.6315 | 3.69 | 3.5823 | 3.5854 | 3.5854 | +0.003 (+0.09%) | 4,178,636 |
| 5 Aug 2003 | CNY | 3.5669 | 3.6777 | 3.5453 | 3.5823 | 3.5823 | -0.025 (-0.68%) | 6,787,817 |
| 4 Aug 2003 | CNY | 3.3145 | 3.6592 | 3.2591 | 3.6069 | 3.6069 | +0.28 (+8.42%) | 8,884,103 |
| 1 Aug 2003 | CNY | 3.1945 | 3.4315 | 3.1483 | 3.3268 | 3.3268 | +0.188 (+5.98%) | 10,603,506 |
| 31 Jul 2003 | CNY | 2.8868 | 3.1391 | 2.8744 | 3.1391 | 3.1391 | +0.286 (+10.03%) | 7,167,498 |
| 30 Jul 2003 | CNY | 2.8314 | 2.8868 | 2.819 | 2.8529 | 2.8529 | -0.003 (-0.11%) | 911,447 |
| 29 Jul 2003 | CNY | 2.7698 | 2.8929 | 2.7452 | 2.856 | 2.856 | +0.083 (+3.00%) | 1,780,289 |
| 28 Jul 2003 | CNY | 2.7852 | 2.7944 | 2.7083 | 2.7729 | 2.7729 | 0.0 (0.0%) | 1,638,491 |
