| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 8.0765 | 8.1478 | 7.9575 | 7.9992 | 7.9992 | -0.077 (-0.96%) | 794,239 |
| 28 Aug 2003 | CNY | 8.13 | 8.1895 | 7.9992 | 8.0765 | 8.0765 | -0.053 (-0.66%) | 753,279 |
| 27 Aug 2003 | CNY | 8.0824 | 8.2073 | 8.0408 | 8.13 | 8.13 | +0.053 (+0.66%) | 1,559,889 |
| 26 Aug 2003 | CNY | 7.9397 | 8.1003 | 7.8624 | 8.0765 | 8.0765 | +0.131 (+1.65%) | 1,448,972 |
| 25 Aug 2003 | CNY | 7.9635 | 8.0229 | 7.8683 | 7.9456 | 7.9456 | +0.012 (+0.15%) | 1,665,087 |
| 22 Aug 2003 | CNY | 7.6602 | 7.9397 | 7.6423 | 7.9337 | 7.9337 | +0.274 (+3.57%) | 1,797,782 |
| 21 Aug 2003 | CNY | 7.8029 | 7.9099 | 7.6126 | 7.6602 | 7.6602 | -0.143 (-1.83%) | 1,793,456 |
| 20 Aug 2003 | CNY | 7.9456 | 8.0586 | 7.7672 | 7.8029 | 7.8029 | -0.143 (-1.80%) | 1,019,113 |
| 19 Aug 2003 | CNY | 7.9397 | 8.0527 | 7.8683 | 7.9456 | 7.9456 | +0.024 (+0.30%) | 668,592 |
| 18 Aug 2003 | CNY | 7.9099 | 8.0408 | 7.8088 | 7.9218 | 7.9218 | +0.053 (+0.68%) | 860,857 |
| 14 Aug 2003 | CNY | 7.9873 | 8.1478 | 7.791 | 7.8683 | 7.8683 | -0.107 (-1.34%) | 1,421,726 |
| 13 Aug 2003 | CNY | 8.1478 | 8.2073 | 7.9159 | 7.9754 | 7.9754 | -0.196 (-2.40%) | 1,169,096 |
| 12 Aug 2003 | CNY | 8.1776 | 8.2549 | 8.1359 | 8.1716 | 8.1716 | -0.036 (-0.43%) | 695,438 |
| 11 Aug 2003 | CNY | 8.1597 | 8.243 | 8.1062 | 8.2073 | 8.2073 | +0.048 (+0.58%) | 775,649 |
| 8 Aug 2003 | CNY | 8.2371 | 8.2668 | 8.1478 | 8.1597 | 8.1597 | -0.077 (-0.94%) | 780,501 |
| 7 Aug 2003 | CNY | 8.2073 | 8.3441 | 8.1776 | 8.2371 | 8.2371 | -0.012 (-0.14%) | 857,360 |
| 6 Aug 2003 | CNY | 8.3025 | 8.356 | 8.1835 | 8.2489 | 8.2489 | -0.054 (-0.65%) | 1,465,364 |
| 5 Aug 2003 | CNY | 8.356 | 8.4155 | 8.2252 | 8.3025 | 8.3025 | -0.042 (-0.50%) | 1,366,336 |
| 4 Aug 2003 | CNY | 8.3203 | 8.4095 | 8.243 | 8.3441 | 8.3441 | +0.03 (+0.36%) | 1,478,144 |
| 1 Aug 2003 | CNY | 8.1776 | 8.3501 | 8.1359 | 8.3144 | 8.3144 | +0.131 (+1.60%) | 2,148,528 |
| 31 Jul 2003 | CNY | 8.2668 | 8.2668 | 8.0884 | 8.1835 | 8.1835 | -0.113 (-1.36%) | 1,661,746 |
| 30 Jul 2003 | CNY | 8.2489 | 8.356 | 7.7791 | 8.2965 | 8.2965 | +0.053 (+0.65%) | 2,472,754 |
| 29 Jul 2003 | CNY | 8.0586 | 8.2965 | 8.0586 | 8.243 | 8.243 | +0.196 (+2.44%) | 2,088,770 |
| 28 Jul 2003 | CNY | 8.0408 | 8.1181 | 7.9575 | 8.0467 | 8.0467 | 0.0 (0.0%) | 1,695,703 |
| 25 Jul 2003 | CNY | 8.2549 | 8.2668 | 7.9456 | 8.0467 | 8.0467 | -0.077 (-0.95%) | 2,346,768 |
| 24 Jul 2003 | CNY | 8.1062 | 8.2371 | 7.9873 | 8.1241 | 8.1241 | +0.024 (+0.29%) | 3,127,908 |
| 23 Jul 2003 | CNY | 8.1181 | 8.1776 | 8.017 | 8.1003 | 8.1003 | -0.012 (-0.15%) | 1,994,491 |
| 22 Jul 2003 | CNY | 7.9456 | 8.13 | 7.9456 | 8.1122 | 8.1122 | +0.19 (+2.40%) | 2,558,628 |
| 21 Jul 2003 | CNY | 7.9516 | 7.9575 | 7.8088 | 7.9218 | 7.9218 | -0.03 (-0.37%) | 3,367,008 |
| 18 Jul 2003 | CNY | 8.0646 | 8.1776 | 7.8386 | 7.9516 | 7.9516 | -0.161 (-1.98%) | 2,019,848 |
