| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 3.2734 | 3.2734 | 3.2086 | 3.2086 | 3.2086 | -0.036 (-1.11%) | 236,161 |
| 27 Aug 2003 | CNY | 3.1871 | 3.295 | 3.1871 | 3.2446 | 3.2446 | +0.058 (+1.80%) | 462,102 |
| 26 Aug 2003 | CNY | 3.2014 | 3.2086 | 3.1655 | 3.1871 | 3.1871 | -0.021 (-0.67%) | 289,644 |
| 25 Aug 2003 | CNY | 3.259 | 3.259 | 3.2014 | 3.2086 | 3.2086 | -0.05 (-1.55%) | 390,798 |
| 22 Aug 2003 | CNY | 3.2734 | 3.2878 | 3.2518 | 3.259 | 3.259 | -0.014 (-0.44%) | 239,288 |
| 21 Aug 2003 | CNY | 3.2662 | 3.295 | 3.2446 | 3.2734 | 3.2734 | -0.007 (-0.22%) | 204,475 |
| 20 Aug 2003 | CNY | 3.3094 | 3.3094 | 3.2302 | 3.2806 | 3.2806 | 0.0 (0.0%) | 495,867 |
| 19 Aug 2003 | CNY | 3.3094 | 3.3094 | 3.2734 | 3.2806 | 3.2806 | -0.007 (-0.22%) | 297,425 |
| 18 Aug 2003 | CNY | 3.3022 | 3.3094 | 3.2662 | 3.2878 | 3.2878 | -0.014 (-0.44%) | 489,697 |
| 15 Aug 2003 | CNY | 3.3237 | 3.3741 | 3.2806 | 3.3022 | 3.3022 | -0.036 (-1.08%) | 520,092 |
| 14 Aug 2003 | CNY | 3.4101 | 3.4101 | 3.3309 | 3.3381 | 3.3381 | -0.036 (-1.07%) | 247,420 |
| 13 Aug 2003 | CNY | 3.3957 | 3.4101 | 3.3669 | 3.3741 | 3.3741 | 0.0 (0.0%) | 813,289 |
| 12 Aug 2003 | CNY | 3.3237 | 3.3741 | 3.3094 | 3.3741 | 3.3741 | +0.05 (+1.52%) | 347,454 |
| 11 Aug 2003 | CNY | 3.3381 | 3.3381 | 3.2806 | 3.3237 | 3.3237 | -0.014 (-0.43%) | 220,854 |
| 8 Aug 2003 | CNY | 3.4173 | 3.4173 | 3.3166 | 3.3381 | 3.3381 | -0.072 (-2.11%) | 384,333 |
| 7 Aug 2003 | CNY | 3.3669 | 3.4317 | 3.3453 | 3.4101 | 3.4101 | +0.043 (+1.28%) | 679,918 |
| 6 Aug 2003 | CNY | 3.3741 | 3.3885 | 3.3381 | 3.3669 | 3.3669 | -0.007 (-0.21%) | 169,858 |
| 5 Aug 2003 | CNY | 3.3237 | 3.3813 | 3.3237 | 3.3741 | 3.3741 | +0.029 (+0.86%) | 284,672 |
| 4 Aug 2003 | CNY | 3.3094 | 3.3525 | 3.259 | 3.3453 | 3.3453 | +0.014 (+0.43%) | 371,755 |
| 1 Aug 2003 | CNY | 3.3094 | 3.3309 | 3.295 | 3.3309 | 3.3309 | +0.014 (+0.43%) | 358,440 |
| 31 Jul 2003 | CNY | 3.3453 | 3.3453 | 3.3166 | 3.3166 | 3.3166 | -0.021 (-0.64%) | 350,141 |
| 30 Jul 2003 | CNY | 3.3166 | 3.3741 | 3.3166 | 3.3381 | 3.3381 | -0.014 (-0.43%) | 249,673 |
| 29 Jul 2003 | CNY | 3.3669 | 3.3669 | 3.3309 | 3.3525 | 3.3525 | -0.022 (-0.64%) | 399,820 |
| 28 Jul 2003 | CNY | 3.3669 | 3.3813 | 3.3309 | 3.3741 | 3.3741 | -0.036 (-1.06%) | 353,889 |
| 25 Jul 2003 | CNY | 3.482 | 3.5108 | 3.3813 | 3.4101 | 3.4101 | -0.029 (-0.84%) | 1,224,474 |
| 24 Jul 2003 | CNY | 3.4029 | 3.4532 | 3.3885 | 3.4389 | 3.4389 | +0.036 (+1.06%) | 360,440 |
| 23 Jul 2003 | CNY | 3.4245 | 3.4317 | 3.3741 | 3.4029 | 3.4029 | -0.029 (-0.84%) | 464,920 |
| 22 Jul 2003 | CNY | 3.3022 | 3.4317 | 3.3022 | 3.4317 | 3.4317 | +0.108 (+3.25%) | 785,976 |
| 21 Jul 2003 | CNY | 3.3669 | 3.3669 | 3.3094 | 3.3237 | 3.3237 | -0.058 (-1.70%) | 741,938 |
| 18 Jul 2003 | CNY | 3.4389 | 3.4389 | 3.3669 | 3.3813 | 3.3813 | -0.072 (-2.08%) | 693,666 |
