| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | CNY | 3.9349 | 4 | 3.9349 | 3.9704 | 3.9704 | +0.035 (+0.90%) | 277,058 |
| 21 Aug 2003 | CNY | 3.9645 | 3.9645 | 3.9112 | 3.9349 | 3.9349 | -0.018 (-0.45%) | 253,601 |
| 20 Aug 2003 | CNY | 3.9941 | 4.0414 | 3.9349 | 3.9527 | 3.9527 | -0.047 (-1.18%) | 336,808 |
| 19 Aug 2003 | CNY | 4.0533 | 4.0533 | 3.9823 | 4 | 4 | +0.018 (+0.44%) | 120,302 |
| 18 Aug 2003 | CNY | 4.0533 | 4.0533 | 3.9763 | 3.9823 | 3.9823 | -0.089 (-2.18%) | 235,264 |
| 15 Aug 2003 | CNY | 4.0592 | 4.0888 | 4.0355 | 4.071 | 4.071 | +0.024 (+0.59%) | 182,609 |
| 14 Aug 2003 | CNY | 4.0414 | 4.0947 | 4.0296 | 4.0473 | 4.0473 | -0.006 (-0.15%) | 315,132 |
| 13 Aug 2003 | CNY | 4.1183 | 4.1183 | 4.0414 | 4.0533 | 4.0533 | -0.065 (-1.58%) | 180,627 |
| 12 Aug 2003 | CNY | 4.1243 | 4.1539 | 4.0828 | 4.1183 | 4.1183 | +0.012 (+0.29%) | 277,317 |
| 11 Aug 2003 | CNY | 4.1006 | 4.1124 | 4.0355 | 4.1065 | 4.1065 | -0.006 (-0.14%) | 280,436 |
| 8 Aug 2003 | CNY | 4.142 | 4.1479 | 4.1006 | 4.1124 | 4.1124 | -0.053 (-1.28%) | 363,498 |
| 7 Aug 2003 | CNY | 4.1657 | 4.2071 | 4.1657 | 4.1657 | 4.1657 | -0.065 (-1.54%) | 476,106 |
| 6 Aug 2003 | CNY | 4.1775 | 4.2604 | 4.1302 | 4.2308 | 4.2308 | +0.053 (+1.28%) | 2,821,568 |
| 5 Aug 2003 | CNY | 4.0651 | 4.2485 | 4.0533 | 4.1775 | 4.1775 | +0.065 (+1.58%) | 544,832 |
| 4 Aug 2003 | CNY | 4.0237 | 4.1183 | 3.9704 | 4.1124 | 4.1124 | +0.089 (+2.20%) | 410,634 |
| 1 Aug 2003 | CNY | 4.0118 | 4.0473 | 3.9408 | 4.0237 | 4.0237 | -0.006 (-0.15%) | 239,814 |
| 31 Jul 2003 | CNY | 4 | 4.0592 | 3.9823 | 4.0296 | 4.0296 | +0.024 (+0.59%) | 384,390 |
| 30 Jul 2003 | CNY | 4.0473 | 4.0592 | 3.9941 | 4.0059 | 4.0059 | -0.047 (-1.17%) | 278,204 |
| 29 Jul 2003 | CNY | 4.0059 | 4.0651 | 4.0059 | 4.0533 | 4.0533 | +0.006 (+0.15%) | 240,747 |
| 28 Jul 2003 | CNY | 4.0118 | 4.0592 | 3.9645 | 4.0473 | 4.0473 | +0.035 (+0.88%) | 307,701 |
| 25 Jul 2003 | CNY | 4.1539 | 4.1953 | 4 | 4.0118 | 4.0118 | -0.154 (-3.69%) | 874,710 |
| 24 Jul 2003 | CNY | 4.213 | 4.2485 | 4.1539 | 4.1657 | 4.1657 | -0.059 (-1.40%) | 735,841 |
| 23 Jul 2003 | CNY | 4.0828 | 4.3018 | 4.0769 | 4.2249 | 4.2249 | +0.284 (+7.21%) | 2,800,654 |
| 22 Jul 2003 | CNY | 3.9053 | 4.0178 | 3.9053 | 3.9408 | 3.9408 | +0.018 (+0.45%) | 300,936 |
| 21 Jul 2003 | CNY | 4.0237 | 4.0237 | 3.9112 | 3.9231 | 3.9231 | -0.118 (-2.93%) | 793,201 |
| 18 Jul 2003 | CNY | 4.1539 | 4.1894 | 4.0414 | 4.0414 | 4.0414 | -0.106 (-2.57%) | 520,976 |
| 17 Jul 2003 | CNY | 4.1894 | 4.1894 | 4.1183 | 4.1479 | 4.1479 | -0.042 (-0.99%) | 631,133 |
| 16 Jul 2003 | CNY | 4.2249 | 4.2249 | 4.1479 | 4.1894 | 4.1894 | -0.024 (-0.56%) | 207,011 |
| 15 Jul 2003 | CNY | 4.1716 | 4.2544 | 4.1598 | 4.213 | 4.213 | +0.041 (+0.99%) | 416,534 |
| 14 Jul 2003 | CNY | 4.2426 | 4.2485 | 4.1657 | 4.1716 | 4.1716 | -0.071 (-1.67%) | 355,136 |
