| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 6.28 | 6.3983 | 6.189 | 6.2982 | 6.2982 | 0.0 (0.0%) | 128,507 |
| 28 Aug 2003 | CNY | 6.3027 | 6.4392 | 6.189 | 6.2982 | 6.2982 | 0.0 (0.0%) | 112,156 |
| 27 Aug 2003 | CNY | 6.3255 | 6.3619 | 6.148 | 6.2982 | 6.2982 | -0.018 (-0.29%) | 115,940 |
| 26 Aug 2003 | CNY | 6.3255 | 6.3619 | 6.2572 | 6.3164 | 6.3164 | -0.032 (-0.50%) | 98,995 |
| 25 Aug 2003 | CNY | 6.3937 | 6.462 | 6.3164 | 6.3482 | 6.3482 | -0.059 (-0.92%) | 29,797 |
| 22 Aug 2003 | CNY | 6.462 | 6.4939 | 6.371 | 6.4074 | 6.4074 | +0.018 (+0.28%) | 559,817 |
| 21 Aug 2003 | CNY | 6.4392 | 6.5758 | 6.371 | 6.3892 | 6.3892 | -0.105 (-1.61%) | 500,406 |
| 20 Aug 2003 | CNY | 6.4848 | 6.5712 | 6.4165 | 6.4939 | 6.4939 | 0.0 (0.0%) | 287,867 |
| 19 Aug 2003 | CNY | 6.5894 | 6.5894 | 6.4165 | 6.4939 | 6.4939 | -0.05 (-0.76%) | 516,738 |
| 18 Aug 2003 | CNY | 6.553 | 6.5985 | 6.5075 | 6.5439 | 6.5439 | +0.023 (+0.35%) | 83,110 |
| 15 Aug 2003 | CNY | 6.5985 | 6.5985 | 6.4665 | 6.5212 | 6.5212 | -0.059 (-0.90%) | 200,700 |
| 14 Aug 2003 | CNY | 6.5985 | 6.5985 | 6.5166 | 6.5803 | 6.5803 | -0.009 (-0.14%) | 92,772 |
| 13 Aug 2003 | CNY | 6.6122 | 6.6258 | 6.5576 | 6.5894 | 6.5894 | -0.036 (-0.55%) | 39,554 |
| 12 Aug 2003 | CNY | 6.5985 | 6.644 | 6.5758 | 6.6258 | 6.6258 | -0.009 (-0.14%) | 226,690 |
| 11 Aug 2003 | CNY | 6.5985 | 6.6531 | 6.4848 | 6.6349 | 6.6349 | 0.0 (0.0%) | 124,027 |
| 8 Aug 2003 | CNY | 6.5985 | 6.6713 | 6.5894 | 6.6349 | 6.6349 | +0.009 (+0.14%) | 305,684 |
| 7 Aug 2003 | CNY | 6.5758 | 6.6804 | 6.5758 | 6.6258 | 6.6258 | 0.0 (0.0%) | 476,498 |
| 6 Aug 2003 | CNY | 6.6804 | 6.6941 | 6.5985 | 6.6258 | 6.6258 | -0.073 (-1.09%) | 494,165 |
| 5 Aug 2003 | CNY | 6.644 | 6.735 | 6.5803 | 6.6986 | 6.6986 | +0.009 (+0.14%) | 251,400 |
| 4 Aug 2003 | CNY | 6.6258 | 6.6941 | 6.4939 | 6.6895 | 6.6895 | +0.228 (+3.52%) | 169,426 |
| 1 Aug 2003 | CNY | 6.4802 | 6.6304 | 6.28 | 6.462 | 6.462 | -0.036 (-0.56%) | 967,222 |
| 31 Jul 2003 | CNY | 6.7305 | 6.735 | 6.4256 | 6.4984 | 6.4984 | -0.159 (-2.39%) | 1,541,086 |
| 30 Jul 2003 | CNY | 6.7396 | 6.7396 | 6.6213 | 6.6577 | 6.6577 | -0.027 (-0.41%) | 438,431 |
| 29 Jul 2003 | CNY | 6.6804 | 6.7487 | 6.644 | 6.685 | 6.685 | -0.009 (-0.14%) | 544,114 |
| 28 Jul 2003 | CNY | 6.776 | 6.776 | 6.644 | 6.6941 | 6.6941 | -0.009 (-0.14%) | 774,869 |
| 25 Jul 2003 | CNY | 6.7032 | 6.7487 | 6.6486 | 6.7032 | 6.7032 | 0.0 (0.0%) | 1,137,407 |
| 24 Jul 2003 | CNY | 6.735 | 6.735 | 6.6895 | 6.7032 | 6.7032 | -0.032 (-0.47%) | 307,644 |
| 23 Jul 2003 | CNY | 6.735 | 6.7578 | 6.7214 | 6.735 | 6.735 | -0.014 (-0.20%) | 578,902 |
| 22 Jul 2003 | CNY | 6.6986 | 6.776 | 6.6986 | 6.7487 | 6.7487 | +0.045 (+0.68%) | 350,904 |
| 21 Jul 2003 | CNY | 6.644 | 6.7123 | 6.5985 | 6.7032 | 6.7032 | +0.064 (+0.96%) | 1,853,503 |
