| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 3.0332 | 3.0566 | 3.0078 | 3.0313 | 3.0313 | -0.002 (-0.06%) | 78,592 |
| 27 Aug 2003 | CNY | 3.0449 | 3.0449 | 2.9981 | 3.0332 | 3.0332 | -0.004 (-0.13%) | 106,905 |
| 26 Aug 2003 | CNY | 3.0449 | 3.0586 | 3.0098 | 3.0371 | 3.0371 | -0.008 (-0.26%) | 101,248 |
| 25 Aug 2003 | CNY | 3.0273 | 3.0723 | 3.0078 | 3.0449 | 3.0449 | -0.008 (-0.26%) | 85,248 |
| 22 Aug 2003 | CNY | 3.0625 | 3.0664 | 3.0273 | 3.0527 | 3.0527 | -0.012 (-0.39%) | 137,072 |
| 21 Aug 2003 | CNY | 3.0742 | 3.0742 | 3.0078 | 3.0645 | 3.0645 | -0.01 (-0.32%) | 144,128 |
| 20 Aug 2003 | CNY | 3.0684 | 3.0859 | 3.0449 | 3.0742 | 3.0742 | +0.006 (+0.19%) | 203,929 |
| 19 Aug 2003 | CNY | 3.0801 | 3.0898 | 3.0371 | 3.0684 | 3.0684 | -0.012 (-0.38%) | 367,104 |
| 18 Aug 2003 | CNY | 3.0664 | 3.0996 | 3.0293 | 3.0801 | 3.0801 | +0.014 (+0.45%) | 610,949 |
| 15 Aug 2003 | CNY | 3.0859 | 3.1035 | 3.0469 | 3.0664 | 3.0664 | -0.019 (-0.63%) | 360,448 |
| 14 Aug 2003 | CNY | 3.082 | 3.1035 | 3.0566 | 3.0859 | 3.0859 | +0.004 (+0.13%) | 349,542 |
| 13 Aug 2003 | CNY | 3.0898 | 3.1016 | 3.0645 | 3.082 | 3.082 | -0.008 (-0.25%) | 408,576 |
| 12 Aug 2003 | CNY | 3.0859 | 3.1191 | 3.0859 | 3.0898 | 3.0898 | +0.004 (+0.13%) | 750,080 |
| 11 Aug 2003 | CNY | 3.0801 | 3.0918 | 3.0469 | 3.0859 | 3.0859 | +0.006 (+0.19%) | 599,654 |
| 8 Aug 2003 | CNY | 3.0762 | 3.1055 | 3.0664 | 3.0801 | 3.0801 | -0.008 (-0.25%) | 626,892 |
| 7 Aug 2003 | CNY | 3.0664 | 3.0957 | 3.0664 | 3.0879 | 3.0879 | +0.014 (+0.45%) | 611,481 |
| 6 Aug 2003 | CNY | 3.0977 | 3.1113 | 3.0645 | 3.0742 | 3.0742 | -0.024 (-0.76%) | 411,648 |
| 5 Aug 2003 | CNY | 3.1055 | 3.1231 | 3.0977 | 3.0977 | 3.0977 | -0.014 (-0.44%) | 963,481 |
| 4 Aug 2003 | CNY | 3.1074 | 3.1152 | 3.0879 | 3.1113 | 3.1113 | -0.002 (-0.06%) | 882,739 |
| 1 Aug 2003 | CNY | 3.1074 | 3.1445 | 3.0859 | 3.1133 | 3.1133 | +0.008 (+0.25%) | 846,617 |
| 31 Jul 2003 | CNY | 3.0977 | 3.1074 | 3.0664 | 3.1055 | 3.1055 | +0.008 (+0.25%) | 1,350,758 |
| 30 Jul 2003 | CNY | 3.1074 | 3.125 | 3.0469 | 3.0977 | 3.0977 | -0.008 (-0.25%) | 906,526 |
| 29 Jul 2003 | CNY | 3.1445 | 3.1523 | 3.1016 | 3.1055 | 3.1055 | -0.039 (-1.24%) | 517,990 |
| 28 Jul 2003 | CNY | 3.1074 | 3.1543 | 3.1055 | 3.1445 | 3.1445 | +0.037 (+1.19%) | 1,207,792 |
| 25 Jul 2003 | CNY | 3.1074 | 3.1152 | 3.0957 | 3.1074 | 3.1074 | -0.002 (-0.06%) | 100,864 |
| 24 Jul 2003 | CNY | 3.1035 | 3.125 | 3.0996 | 3.1094 | 3.1094 | +0.006 (+0.19%) | 392,192 |
| 23 Jul 2003 | CNY | 3.0957 | 3.1152 | 3.0684 | 3.1035 | 3.1035 | +0.012 (+0.38%) | 540,620 |
| 22 Jul 2003 | CNY | 3.1055 | 3.1211 | 3.0898 | 3.0918 | 3.0918 | -0.014 (-0.44%) | 481,986 |
| 21 Jul 2003 | CNY | 3.1016 | 3.125 | 3.0859 | 3.1055 | 3.1055 | +0.004 (+0.13%) | 1,055,452 |
| 18 Jul 2003 | CNY | 3.1172 | 3.125 | 3.082 | 3.1016 | 3.1016 | -0.014 (-0.44%) | 993,280 |
