| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 5.95 | 5.99 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 296,385 |
| 2 Sep 2003 | CNY | 5.97 | 6.05 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 422,032 |
| 1 Sep 2003 | CNY | 5.85 | 5.98 | 5.81 | 5.98 | 5.98 | +0.15 (+2.57%) | 549,428 |
| 29 Aug 2003 | CNY | 5.84 | 5.85 | 5.7 | 5.83 | 5.83 | +0.1 (+1.75%) | 272,528 |
| 28 Aug 2003 | CNY | 5.72 | 5.84 | 5.72 | 5.73 | 5.73 | 0.0 (0.0%) | 294,384 |
| 27 Aug 2003 | CNY | 5.71 | 5.78 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 344,985 |
| 26 Aug 2003 | CNY | 5.8 | 5.8 | 5.7 | 5.75 | 5.75 | -0.04 (-0.69%) | 497,922 |
| 25 Aug 2003 | CNY | 5.86 | 5.86 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 425,751 |
| 22 Aug 2003 | CNY | 5.81 | 5.9 | 5.81 | 5.88 | 5.88 | +0.05 (+0.86%) | 253,425 |
| 21 Aug 2003 | CNY | 5.86 | 5.86 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 573,622 |
| 20 Aug 2003 | CNY | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | -0.07 (-1.18%) | 298,367 |
| 19 Aug 2003 | CNY | 5.9 | 5.95 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 360,720 |
| 18 Aug 2003 | CNY | 5.92 | 5.99 | 5.92 | 5.92 | 5.92 | -0.05 (-0.84%) | 260,372 |
| 15 Aug 2003 | CNY | 5.98 | 6.03 | 5.95 | 5.97 | 5.97 | -0.02 (-0.33%) | 185,130 |
| 14 Aug 2003 | CNY | 6 | 6.06 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 310,450 |
| 13 Aug 2003 | CNY | 6.09 | 6.1 | 5.99 | 6 | 6 | -0.09 (-1.48%) | 351,650 |
| 12 Aug 2003 | CNY | 6.01 | 6.09 | 5.95 | 6.09 | 6.09 | +0.09 (+1.50%) | 539,439 |
| 11 Aug 2003 | CNY | 5.96 | 6 | 5.9 | 6 | 6 | +0.04 (+0.67%) | 234,708 |
| 8 Aug 2003 | CNY | 6.07 | 6.08 | 5.94 | 5.96 | 5.96 | -0.1 (-1.65%) | 307,145 |
| 7 Aug 2003 | CNY | 6 | 6.14 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 393,440 |
| 6 Aug 2003 | CNY | 6.01 | 6.06 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 394,281 |
| 5 Aug 2003 | CNY | 6 | 6.06 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 390,228 |
| 4 Aug 2003 | CNY | 5.94 | 6 | 5.85 | 6 | 6 | +0.09 (+1.52%) | 597,867 |
| 1 Aug 2003 | CNY | 5.97 | 5.99 | 5.81 | 5.91 | 5.91 | -0.05 (-0.84%) | 748,477 |
| 31 Jul 2003 | CNY | 6 | 6.06 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 532,630 |
| 30 Jul 2003 | CNY | 6.09 | 6.09 | 6 | 6.06 | 6.06 | 0.0 (0.0%) | 322,210 |
| 29 Jul 2003 | CNY | 6 | 6.15 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 633,758 |
| 28 Jul 2003 | CNY | 6.05 | 6.05 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 489,222 |
| 25 Jul 2003 | CNY | 6.13 | 6.14 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 524,485 |
| 24 Jul 2003 | CNY | 6.16 | 6.19 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 359,310 |
