| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 6.3036 | 6.3125 | 6.1607 | 6.2679 | 6.2679 | -0.036 (-0.57%) | 323,453 |
| 27 Aug 2003 | CNY | 6.2679 | 6.3661 | 6.2589 | 6.3036 | 6.3036 | +0.036 (+0.57%) | 394,923 |
| 26 Aug 2003 | CNY | 6.3214 | 6.3661 | 6.2589 | 6.2679 | 6.2679 | -0.098 (-1.54%) | 386,232 |
| 25 Aug 2003 | CNY | 6.4554 | 6.4732 | 6.1696 | 6.3661 | 6.3661 | -0.098 (-1.52%) | 495,027 |
| 22 Aug 2003 | CNY | 6.4643 | 6.5268 | 6.4286 | 6.4643 | 6.4643 | 0.0 (0.0%) | 501,648 |
| 21 Aug 2003 | CNY | 6.4464 | 6.5 | 6.3661 | 6.4643 | 6.4643 | +0.018 (+0.28%) | 829,933 |
| 20 Aug 2003 | CNY | 6.5804 | 6.5804 | 6.3661 | 6.4464 | 6.4464 | -0.009 (-0.14%) | 837,110 |
| 19 Aug 2003 | CNY | 6.4286 | 6.5 | 6.375 | 6.4554 | 6.4554 | 0.0 (0.0%) | 1,043,476 |
| 18 Aug 2003 | CNY | 6.4196 | 6.5179 | 6.3304 | 6.4554 | 6.4554 | +0.062 (+0.98%) | 1,762,600 |
| 15 Aug 2003 | CNY | 6.1429 | 6.3929 | 6.1429 | 6.3929 | 6.3929 | +0.25 (+4.07%) | 1,503,978 |
| 14 Aug 2003 | CNY | 6.2143 | 6.2857 | 6.1429 | 6.1429 | 6.1429 | -0.089 (-1.43%) | 238,784 |
| 13 Aug 2003 | CNY | 6.3036 | 6.3393 | 6.2232 | 6.2321 | 6.2321 | -0.08 (-1.27%) | 234,696 |
| 12 Aug 2003 | CNY | 6.3393 | 6.3393 | 6.2768 | 6.3125 | 6.3125 | 0.0 (0.0%) | 163,910 |
| 11 Aug 2003 | CNY | 6.2589 | 6.375 | 6.2232 | 6.3125 | 6.3125 | +0.045 (+0.71%) | 261,126 |
| 8 Aug 2003 | CNY | 6.25 | 6.2768 | 6.1964 | 6.2679 | 6.2679 | +0.018 (+0.29%) | 289,461 |
| 7 Aug 2003 | CNY | 6.2857 | 6.3393 | 6.2232 | 6.25 | 6.25 | 0.0 (0.0%) | 250,340 |
| 6 Aug 2003 | CNY | 6.3482 | 6.4732 | 6.2411 | 6.25 | 6.25 | -0.125 (-1.96%) | 566,394 |
| 5 Aug 2003 | CNY | 6.3304 | 6.4196 | 6.3125 | 6.375 | 6.375 | +0.054 (+0.85%) | 374,138 |
| 4 Aug 2003 | CNY | 6.1607 | 6.3304 | 6.125 | 6.3214 | 6.3214 | +0.17 (+2.76%) | 312,690 |
| 1 Aug 2003 | CNY | 6.1607 | 6.1786 | 6.0804 | 6.1518 | 6.1518 | -0.009 (-0.14%) | 316,429 |
| 31 Jul 2003 | CNY | 6.2679 | 6.2679 | 6.1339 | 6.1607 | 6.1607 | -0.107 (-1.71%) | 212,497 |
| 30 Jul 2003 | CNY | 6.2679 | 6.3125 | 6.2411 | 6.2679 | 6.2679 | 0.0 (0.0%) | 158,592 |
| 29 Jul 2003 | CNY | 6.25 | 6.3125 | 6.2321 | 6.2679 | 6.2679 | +0.027 (+0.43%) | 265,021 |
| 28 Jul 2003 | CNY | 6.3661 | 6.4286 | 6.2143 | 6.2411 | 6.2411 | -0.223 (-3.45%) | 521,081 |
| 25 Jul 2003 | CNY | 6.4464 | 6.5804 | 6.4107 | 6.4643 | 6.4643 | +0.027 (+0.42%) | 381,830 |
| 24 Jul 2003 | CNY | 6.5268 | 6.5982 | 6.4375 | 6.4375 | 6.4375 | -0.161 (-2.44%) | 217,168 |
| 23 Jul 2003 | CNY | 6.4643 | 6.6786 | 6.4286 | 6.5982 | 6.5982 | +0.125 (+1.93%) | 594,485 |
| 22 Jul 2003 | CNY | 6.6518 | 6.6875 | 6.3839 | 6.4732 | 6.4732 | -0.009 (-0.14%) | 592,816 |
| 21 Jul 2003 | CNY | 6.6964 | 6.7679 | 6.0714 | 6.4821 | 6.4821 | -0.268 (-3.97%) | 736,032 |
| 18 Jul 2003 | CNY | 6.7589 | 6.8125 | 6.6786 | 6.75 | 6.75 | 0.0 (0.0%) | 987,650 |
