| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | CNY | 2.3155 | 2.3427 | 2.2922 | 2.3038 | 2.3038 | -0.012 (-0.51%) | 448,648 |
| 26 Aug 2003 | CNY | 2.2922 | 2.3232 | 2.2883 | 2.3155 | 2.3155 | +0.012 (+0.51%) | 440,290 |
| 25 Aug 2003 | CNY | 2.3504 | 2.3504 | 2.2883 | 2.3038 | 2.3038 | -0.07 (-2.94%) | 646,879 |
| 22 Aug 2003 | CNY | 2.1756 | 2.3893 | 2.1756 | 2.3737 | 2.3737 | +0.047 (+2.00%) | 1,992,695 |
| 21 Aug 2003 | CNY | 2.2844 | 2.3349 | 2.2844 | 2.3271 | 2.3271 | +0.043 (+1.87%) | 760,825 |
| 20 Aug 2003 | CNY | 2.2999 | 2.3155 | 2.2688 | 2.2844 | 2.2844 | -0.019 (-0.84%) | 582,418 |
| 19 Aug 2003 | CNY | 2.3038 | 2.3271 | 2.2922 | 2.3038 | 2.3038 | 0.0 (0.0%) | 355,325 |
| 18 Aug 2003 | CNY | 2.3038 | 2.3194 | 2.2844 | 2.3038 | 2.3038 | 0.0 (0.0%) | 460,874 |
| 15 Aug 2003 | CNY | 2.3271 | 2.3271 | 2.2844 | 2.3038 | 2.3038 | -0.031 (-1.33%) | 1,058,261 |
| 14 Aug 2003 | CNY | 2.3388 | 2.3621 | 2.331 | 2.3349 | 2.3349 | -0.012 (-0.49%) | 627,693 |
| 13 Aug 2003 | CNY | 2.366 | 2.366 | 2.3388 | 2.3465 | 2.3465 | -0.016 (-0.66%) | 487,121 |
| 12 Aug 2003 | CNY | 2.3504 | 2.3737 | 2.3465 | 2.3621 | 2.3621 | +0.008 (+0.33%) | 310,069 |
| 11 Aug 2003 | CNY | 2.3543 | 2.3737 | 2.3427 | 2.3543 | 2.3543 | 0.0 (0.0%) | 296,782 |
| 8 Aug 2003 | CNY | 2.3582 | 2.3776 | 2.3543 | 2.3543 | 2.3543 | -0.016 (-0.66%) | 425,482 |
| 7 Aug 2003 | CNY | 2.3699 | 2.3893 | 2.3504 | 2.3699 | 2.3699 | -0.008 (-0.32%) | 584,426 |
| 6 Aug 2003 | CNY | 2.4009 | 2.4009 | 2.3621 | 2.3776 | 2.3776 | -0.008 (-0.33%) | 366,537 |
| 5 Aug 2003 | CNY | 2.3893 | 2.3932 | 2.3543 | 2.3854 | 2.3854 | -0.004 (-0.16%) | 470,102 |
| 4 Aug 2003 | CNY | 2.3699 | 2.3932 | 2.3427 | 2.3893 | 2.3893 | +0.019 (+0.82%) | 600,514 |
| 1 Aug 2003 | CNY | 2.3893 | 2.3893 | 2.3465 | 2.3699 | 2.3699 | 0.0 (0.0%) | 634,259 |
