| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 4.05 | 4.125 | 3.975 | 4.1 | 4.1 | +0.058 (+1.44%) | 423,854 |
| 29 Aug 2003 | CNY | 4.1 | 4.1417 | 3.9333 | 4.0417 | 4.0417 | -0.075 (-1.82%) | 433,416 |
| 28 Aug 2003 | CNY | 4.3083 | 4.3083 | 4.0083 | 4.1167 | 4.1167 | -0.025 (-0.60%) | 354,192 |
| 27 Aug 2003 | CNY | 4.2083 | 4.3167 | 4.1083 | 4.1417 | 4.1417 | -0.042 (-0.99%) | 417,300 |
| 26 Aug 2003 | CNY | 4.1833 | 4.25 | 4.1333 | 4.1833 | 4.1833 | -0.008 (-0.20%) | 356,262 |
| 25 Aug 2003 | CNY | 4.3417 | 4.3417 | 4.125 | 4.1917 | 4.1917 | -0.156 (-3.59%) | 1,230,840 |
| 25 Aug 2003 |
|
|||||||
| 22 Aug 2003 | CNY | 4.4265 | 4.4461 | 4.3431 | 4.348 | 4.348 | -0.083 (-1.88%) | 1,692,055 |
| 21 Aug 2003 | CNY | 4.5441 | 4.5441 | 4.4265 | 4.4314 | 4.4314 | -0.118 (-2.59%) | 1,484,712 |
| 20 Aug 2003 | CNY | 4.5588 | 4.5735 | 4.5294 | 4.549 | 4.549 | -0.015 (-0.32%) | 1,049,985 |
| 19 Aug 2003 | CNY | 4.4363 | 4.5784 | 4.4314 | 4.5637 | 4.5637 | +0.142 (+3.21%) | 2,171,139 |
| 18 Aug 2003 | CNY | 4.451 | 4.4608 | 4.402 | 4.4216 | 4.4216 | -0.01 (-0.22%) | 608,223 |
| 15 Aug 2003 | CNY | 4.299 | 4.4608 | 4.2255 | 4.4314 | 4.4314 | +0.128 (+2.96%) | 1,630,263 |
| 14 Aug 2003 | CNY | 4.3039 | 4.3235 | 4.2549 | 4.3039 | 4.3039 | 0.0 (0.0%) | 294,633 |
| 13 Aug 2003 | CNY | 4.3627 | 4.3627 | 4.299 | 4.3039 | 4.3039 | -0.049 (-1.13%) | 174,828 |
| 12 Aug 2003 | CNY | 4.3137 | 4.3627 | 4.2794 | 4.3529 | 4.3529 | +0.034 (+0.79%) | 255,816 |
| 11 Aug 2003 | CNY | 4.3039 | 4.3333 | 4.2892 | 4.3186 | 4.3186 | +0.015 (+0.34%) | 184,579 |
| 8 Aug 2003 | CNY | 4.3333 | 4.3382 | 4.2745 | 4.3039 | 4.3039 | -0.034 (-0.79%) | 154,205 |
| 7 Aug 2003 | CNY | 4.348 | 4.3627 | 4.3186 | 4.3382 | 4.3382 | -0.01 (-0.23%) | 266,750 |
| 6 Aug 2003 | CNY | 4.3775 | 4.3775 | 4.3186 | 4.348 | 4.348 | -0.02 (-0.45%) | 165,770 |
| 5 Aug 2003 | CNY | 4.3382 | 4.3824 | 4.3235 | 4.3677 | 4.3677 | +0.034 (+0.79%) | 349,472 |
| 4 Aug 2003 | CNY | 4.2647 | 4.3382 | 4.2402 | 4.3333 | 4.3333 | +0.044 (+1.03%) | 261,128 |
| 1 Aug 2003 | CNY | 4.3088 | 4.3235 | 4.2402 | 4.2892 | 4.2892 | -0.039 (-0.91%) | 264,322 |
| 31 Jul 2003 | CNY | 4.3578 | 4.3578 | 4.2794 | 4.3284 | 4.3284 | -0.029 (-0.67%) | 675,537 |
| 30 Jul 2003 | CNY | 4.3627 | 4.3627 | 4.3186 | 4.3578 | 4.3578 | -0.005 (-0.11%) | 346,853 |
| 29 Jul 2003 | CNY | 4.3431 | 4.3922 | 4.3137 | 4.3627 | 4.3627 | +0.034 (+0.79%) | 365,243 |
| 28 Jul 2003 | CNY | 4.3382 | 4.3627 | 4.2794 | 4.3284 | 4.3284 | -0.015 (-0.34%) | 400,209 |
| 25 Jul 2003 | CNY | 4.3775 | 4.4118 | 4.3137 | 4.3431 | 4.3431 | -0.044 (-1.01%) | 623,438 |
| 24 Jul 2003 | CNY | 4.4559 | 4.4608 | 4.3677 | 4.3873 | 4.3873 | -0.064 (-1.43%) | 502,250 |
| 23 Jul 2003 | CNY | 4.549 | 4.549 | 4.4216 | 4.451 | 4.451 | -0.093 (-2.05%) | 975,815 |
| 22 Jul 2003 | CNY | 4.5147 | 4.5735 | 4.5049 | 4.5441 | 4.5441 | +0.044 (+0.98%) | 396,900 |
