| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 4.3459 | 4.3459 | 4.2293 | 4.2519 | 4.2519 | -0.094 (-2.16%) | 1,273,360 |
| 1 Sep 2003 | CNY | 4.2782 | 4.3459 | 4.2406 | 4.3459 | 4.3459 | +0.023 (+0.52%) | 2,674,411 |
| 29 Aug 2003 | CNY | 4.2857 | 4.3271 | 4.2143 | 4.3233 | 4.3233 | +0.038 (+0.88%) | 1,186,628 |
| 28 Aug 2003 | CNY | 4.3045 | 4.3609 | 4.2669 | 4.2857 | 4.2857 | -0.011 (-0.26%) | 361,259 |
| 27 Aug 2003 | CNY | 4.3534 | 4.3534 | 4.2857 | 4.297 | 4.297 | -0.03 (-0.70%) | 510,853 |
| 26 Aug 2003 | CNY | 4.3609 | 4.3647 | 4.2707 | 4.3271 | 4.3271 | -0.007 (-0.17%) | 385,830 |
| 25 Aug 2003 | CNY | 4.4361 | 4.4436 | 4.3233 | 4.3346 | 4.3346 | -0.135 (-3.03%) | 653,136 |
| 22 Aug 2003 | CNY | 4.4925 | 4.5188 | 4.4361 | 4.4699 | 4.4699 | -0.023 (-0.50%) | 3,838,095 |
| 21 Aug 2003 | CNY | 4.2857 | 4.5113 | 4.2744 | 4.4925 | 4.4925 | +0.207 (+4.83%) | 2,623,135 |
| 20 Aug 2003 | CNY | 4.4474 | 4.4474 | 4.2218 | 4.2857 | 4.2857 | -0.162 (-3.64%) | 2,210,978 |
| 19 Aug 2003 | CNY | 4.5489 | 4.5489 | 4.4436 | 4.4474 | 4.4474 | -0.102 (-2.23%) | 1,467,205 |
| 18 Aug 2003 | CNY | 4.6165 | 4.6241 | 4.5113 | 4.5489 | 4.5489 | -0.113 (-2.42%) | 920,892 |
| 14 Aug 2003 | CNY | 4.7368 | 4.7669 | 4.5113 | 4.6617 | 4.6617 | -0.079 (-1.66%) | 2,976,696 |
| 13 Aug 2003 | CNY | 4.8083 | 4.8271 | 4.7406 | 4.7406 | 4.7406 | -0.064 (-1.33%) | 1,071,448 |
| 12 Aug 2003 | CNY | 4.8308 | 4.8308 | 4.782 | 4.8045 | 4.8045 | -0.026 (-0.54%) | 460,446 |
| 11 Aug 2003 | CNY | 4.8571 | 4.8571 | 4.7744 | 4.8308 | 4.8308 | -0.004 (-0.08%) | 4,175,718 |
| 8 Aug 2003 | CNY | 4.8271 | 4.8684 | 4.8233 | 4.8346 | 4.8346 | -0.007 (-0.15%) | 3,512,274 |
| 7 Aug 2003 | CNY | 4.8271 | 4.8496 | 4.8271 | 4.8421 | 4.8421 | 0.0 (0.0%) | 5,435,185 |
| 6 Aug 2003 | CNY | 4.8271 | 4.8609 | 4.8045 | 4.8421 | 4.8421 | 0.0 (0.0%) | 7,864,556 |
| 5 Aug 2003 | CNY | 4.8233 | 4.8684 | 4.8233 | 4.8421 | 4.8421 | +0.004 (+0.08%) | 5,311,823 |
| 4 Aug 2003 | CNY | 4.8872 | 4.8872 | 4.812 | 4.8384 | 4.8384 | -0.049 (-1.00%) | 1,478,869 |
| 1 Aug 2003 | CNY | 4.8759 | 4.9023 | 4.8722 | 4.8872 | 4.8872 | +0.004 (+0.08%) | 7,882,644 |
| 31 Jul 2003 | CNY | 4.8759 | 4.9173 | 4.8647 | 4.8835 | 4.8835 | +0.004 (+0.08%) | 3,995,320 |
| 30 Jul 2003 | CNY | 4.9248 | 4.9399 | 4.8496 | 4.8797 | 4.8797 | -0.053 (-1.07%) | 3,810,450 |
| 29 Jul 2003 | CNY | 4.9248 | 4.9587 | 4.8797 | 4.9323 | 4.9323 | 0.0 (0.0%) | 8,063,441 |
| 28 Jul 2003 | CNY | 4.9737 | 4.9774 | 4.9135 | 4.9323 | 4.9323 | -0.03 (-0.61%) | 8,420,522 |
| 25 Jul 2003 | CNY | 4.9587 | 4.9699 | 4.9023 | 4.9624 | 4.9624 | +0.011 (+0.23%) | 24,863,070 |
| 24 Jul 2003 | CNY | 4.9098 | 4.9624 | 4.9098 | 4.9511 | 4.9511 | +0.011 (+0.23%) | 9,381,349 |
| 23 Jul 2003 | CNY | 4.8722 | 4.9549 | 4.8684 | 4.9399 | 4.9399 | 0.0 (0.0%) | 15,476,462 |
