| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 3.4385 | 3.4462 | 3.4 | 3.4231 | 3.4231 | -0.015 (-0.45%) | 251,563 |
| 20 Aug 2003 | CNY | 3.4615 | 3.4615 | 3.3846 | 3.4385 | 3.4385 | -0.008 (-0.22%) | 416,780 |
| 19 Aug 2003 | CNY | 3.4231 | 3.4539 | 3.4 | 3.4462 | 3.4462 | +0.023 (+0.67%) | 259,798 |
| 18 Aug 2003 | CNY | 3.4923 | 3.4923 | 3.3846 | 3.4231 | 3.4231 | -0.069 (-1.98%) | 769,340 |
| 15 Aug 2003 | CNY | 3.3846 | 3.5769 | 3.3692 | 3.4923 | 3.4923 | +0.1 (+2.95%) | 1,261,115 |
| 14 Aug 2003 | CNY | 3.4846 | 3.4846 | 3.3846 | 3.3923 | 3.3923 | -0.092 (-2.65%) | 742,892 |
| 13 Aug 2003 | CNY | 3.5615 | 3.5692 | 3.4615 | 3.4846 | 3.4846 | -0.077 (-2.16%) | 822,304 |
| 12 Aug 2003 | CNY | 3.4769 | 3.6 | 3.4462 | 3.5615 | 3.5615 | +0.092 (+2.66%) | 1,994,297 |
| 11 Aug 2003 | CNY | 3.3923 | 3.4923 | 3.3769 | 3.4692 | 3.4692 | +0.054 (+1.58%) | 741,206 |
| 8 Aug 2003 | CNY | 3.4231 | 3.4462 | 3.3692 | 3.4154 | 3.4154 | -0.008 (-0.22%) | 881,979 |
| 7 Aug 2003 | CNY | 3.4539 | 3.4539 | 3.3923 | 3.4231 | 3.4231 | -0.038 (-1.11%) | 590,073 |
| 6 Aug 2003 | CNY | 3.5 | 3.5462 | 3.4231 | 3.4615 | 3.4615 | -0.023 (-0.66%) | 812,635 |
| 5 Aug 2003 | CNY | 3.4077 | 3.5769 | 3.3615 | 3.4846 | 3.4846 | +0.077 (+2.26%) | 1,956,799 |
| 4 Aug 2003 | CNY | 3.3615 | 3.4154 | 3.2692 | 3.4077 | 3.4077 | +0.023 (+0.68%) | 1,395,314 |
| 1 Aug 2003 | CNY | 3.2308 | 3.5077 | 3.2308 | 3.3846 | 3.3846 | +0.123 (+3.77%) | 2,459,974 |
| 31 Jul 2003 | CNY | 3.3 | 3.3 | 3.2385 | 3.2615 | 3.2615 | -0.023 (-0.70%) | 365,597 |
| 30 Jul 2003 | CNY | 3.2692 | 3.3 | 3.2462 | 3.2846 | 3.2846 | 0.0 (0.0%) | 358,663 |
| 29 Jul 2003 | CNY | 3.2692 | 3.3 | 3.2539 | 3.2846 | 3.2846 | +0.031 (+0.94%) | 418,808 |
| 28 Jul 2003 | CNY | 3.3308 | 3.3308 | 3.2308 | 3.2539 | 3.2539 | -0.092 (-2.76%) | 1,252,192 |
| 25 Jul 2003 | CNY | 3.4 | 3.4231 | 3.3154 | 3.3462 | 3.3462 | -0.077 (-2.25%) | 774,296 |
| 24 Jul 2003 | CNY | 3.5 | 3.5 | 3.4 | 3.4231 | 3.4231 | -0.015 (-0.45%) | 452,489 |
| 23 Jul 2003 | CNY | 3.4615 | 3.4769 | 3.4231 | 3.4385 | 3.4385 | -0.031 (-0.88%) | 489,814 |
| 22 Jul 2003 | CNY | 3.4 | 3.5 | 3.3308 | 3.4692 | 3.4692 | +0.1 (+2.97%) | 1,071,727 |
| 21 Jul 2003 | CNY | 3.4692 | 3.4923 | 3.3385 | 3.3692 | 3.3692 | -0.146 (-4.16%) | 1,589,246 |
| 18 Jul 2003 | CNY | 3.5692 | 3.6385 | 3.5 | 3.5154 | 3.5154 | -0.085 (-2.35%) | 1,223,535 |
| 17 Jul 2003 | CNY | 3.6923 | 3.6923 | 3.5846 | 3.6 | 3.6 | -0.077 (-2.09%) | 1,730,345 |
| 16 Jul 2003 | CNY | 3.7231 | 3.7231 | 3.6462 | 3.6769 | 3.6769 | -0.015 (-0.42%) | 341,564 |
| 15 Jul 2003 | CNY | 3.6923 | 3.7231 | 3.6308 | 3.6923 | 3.6923 | -0.008 (-0.21%) | 595,108 |
| 14 Jul 2003 | CNY | 3.7462 | 3.7462 | 3.6769 | 3.7 | 3.7 | -0.054 (-1.44%) | 724,336 |
| 11 Jul 2003 | CNY | 3.8077 | 3.8077 | 3.7308 | 3.7539 | 3.7539 | -0.061 (-1.61%) | 680,241 |
