| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 7.1618 | 7.25 | 7.1177 | 7.125 | 7.125 | -0.059 (-0.82%) | 1,687,991 |
| 2 Sep 2003 | CNY | 7.2868 | 7.375 | 7.1618 | 7.1838 | 7.1838 | -0.125 (-1.71%) | 3,476,563 |
| 1 Sep 2003 | CNY | 7.0221 | 7.3456 | 6.9559 | 7.3088 | 7.3088 | +0.316 (+4.52%) | 7,047,268 |
| 29 Aug 2003 | CNY | 6.8677 | 7.0221 | 6.7868 | 6.9927 | 6.9927 | +0.125 (+1.82%) | 2,092,894 |
| 28 Aug 2003 | CNY | 6.8382 | 6.8824 | 6.8162 | 6.8677 | 6.8677 | +0.132 (+1.97%) | 3,791,047 |
| 27 Aug 2003 | CNY | 6.7279 | 6.8162 | 6.6912 | 6.7353 | 6.7353 | 0.0 (0.0%) | 1,225,210 |
| 26 Aug 2003 | CNY | 6.6177 | 6.8015 | 6.6103 | 6.7353 | 6.7353 | +0.154 (+2.35%) | 832,314 |
| 25 Aug 2003 | CNY | 6.4779 | 6.5882 | 6.4779 | 6.5809 | 6.5809 | +0.022 (+0.34%) | 1,161,914 |
| 22 Aug 2003 | CNY | 6.4853 | 6.6029 | 6.4559 | 6.5588 | 6.5588 | +0.029 (+0.45%) | 491,626 |
| 21 Aug 2003 | CNY | 6.5441 | 6.6029 | 6.4559 | 6.5294 | 6.5294 | -0.022 (-0.34%) | 642,434 |
| 20 Aug 2003 | CNY | 6.5515 | 6.5809 | 6.4706 | 6.5515 | 6.5515 | -0.051 (-0.78%) | 745,658 |
| 19 Aug 2003 | CNY | 6.6324 | 6.6985 | 6.5882 | 6.6029 | 6.6029 | +0.022 (+0.33%) | 1,206,084 |
| 18 Aug 2003 | CNY | 6.6765 | 6.6912 | 6.4044 | 6.5809 | 6.5809 | -0.066 (-1.00%) | 521,630 |
| 15 Aug 2003 | CNY | 6.5588 | 6.6985 | 6.5294 | 6.6471 | 6.6471 | +0.022 (+0.33%) | 894,164 |
| 14 Aug 2003 | CNY | 6.7279 | 6.7427 | 6.6177 | 6.625 | 6.625 | -0.103 (-1.53%) | 1,559,207 |
| 13 Aug 2003 | CNY | 6.7427 | 6.8971 | 6.7279 | 6.7279 | 6.7279 | -0.088 (-1.30%) | 797,940 |
| 12 Aug 2003 | CNY | 6.7279 | 6.8529 | 6.6912 | 6.8162 | 6.8162 | +0.088 (+1.31%) | 579,259 |
| 11 Aug 2003 | CNY | 6.625 | 6.7353 | 6.5515 | 6.7279 | 6.7279 | +0.022 (+0.33%) | 568,080 |
| 8 Aug 2003 | CNY | 6.7353 | 6.8162 | 6.6029 | 6.7059 | 6.7059 | -0.11 (-1.62%) | 1,772,867 |
| 7 Aug 2003 | CNY | 6.7132 | 6.875 | 6.7132 | 6.8162 | 6.8162 | +0.051 (+0.76%) | 1,027,130 |
| 6 Aug 2003 | CNY | 6.7647 | 6.875 | 6.7279 | 6.7647 | 6.7647 | -0.015 (-0.22%) | 1,152,178 |
| 5 Aug 2003 | CNY | 6.7206 | 6.8456 | 6.6177 | 6.7794 | 6.7794 | +0.059 (+0.87%) | 2,479,158 |
| 4 Aug 2003 | CNY | 6.6324 | 6.7427 | 6.5294 | 6.7206 | 6.7206 | +0.066 (+0.99%) | 1,160,943 |
| 1 Aug 2003 | CNY | 6.6177 | 6.6838 | 6.5441 | 6.6544 | 6.6544 | -0.007 (-0.11%) | 1,918,396 |
| 31 Jul 2003 | CNY | 6.6838 | 6.75 | 6.5588 | 6.6618 | 6.6618 | +0.051 (+0.78%) | 1,286,056 |
| 30 Jul 2003 | CNY | 6.4853 | 6.7279 | 6.4853 | 6.6103 | 6.6103 | +0.125 (+1.93%) | 1,614,178 |
| 29 Jul 2003 | CNY | 6.5515 | 6.6397 | 6.3824 | 6.4853 | 6.4853 | -0.096 (-1.45%) | 1,861,606 |
| 28 Jul 2003 | CNY | 6.4118 | 6.6397 | 6.3971 | 6.5809 | 6.5809 | +0.096 (+1.47%) | 2,212,190 |
| 25 Jul 2003 | CNY | 6.7353 | 6.8456 | 6.4706 | 6.4853 | 6.4853 | -0.324 (-4.75%) | 6,377,985 |
| 24 Jul 2003 | CNY | 6.9044 | 6.9191 | 6.7574 | 6.8088 | 6.8088 | -0.103 (-1.49%) | 2,484,095 |
