| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 5.53 | 5.57 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,774,266 |
| 3 Sep 2003 | CNY | 5.57 | 5.58 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 5,910,341 |
| 2 Sep 2003 | CNY | 5.56 | 5.59 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 7,797,363 |
| 1 Sep 2003 | CNY | 5.49 | 5.58 | 5.47 | 5.56 | 5.56 | +0.07 (+1.28%) | 11,546,718 |
| 29 Aug 2003 | CNY | 5.44 | 5.49 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 6,326,089 |
| 28 Aug 2003 | CNY | 5.5 | 5.51 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 4,051,586 |
| 27 Aug 2003 | CNY | 5.49 | 5.52 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 6,327,132 |
| 26 Aug 2003 | CNY | 5.45 | 5.5 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 5,346,920 |
| 25 Aug 2003 | CNY | 5.43 | 5.51 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 8,176,693 |
| 22 Aug 2003 | CNY | 5.45 | 5.5 | 5.4 | 5.47 | 5.47 | +0.01 (+0.18%) | 6,221,237 |
| 21 Aug 2003 | CNY | 5.44 | 5.47 | 5.41 | 5.46 | 5.46 | +0.01 (+0.18%) | 8,264,385 |
| 20 Aug 2003 | CNY | 5.42 | 5.47 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 11,143,238 |
| 19 Aug 2003 | CNY | 5.4 | 5.45 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 3,149,183 |
| 18 Aug 2003 | CNY | 5.44 | 5.45 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 6,282,201 |
| 15 Aug 2003 | CNY | 5.41 | 5.46 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 7,190,025 |
| 14 Aug 2003 | CNY | 5.45 | 5.49 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 14,145,390 |
| 13 Aug 2003 | CNY | 5.57 | 5.57 | 5.44 | 5.46 | 5.46 | -0.1 (-1.80%) | 12,242,145 |
| 12 Aug 2003 | CNY | 5.51 | 5.59 | 5.5 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,443,087 |
| 11 Aug 2003 | CNY | 5.49 | 5.53 | 5.47 | 5.53 | 5.53 | +0.03 (+0.55%) | 6,594,516 |
| 8 Aug 2003 | CNY | 5.56 | 5.57 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 13,462,250 |
| 7 Aug 2003 | CNY | 5.56 | 5.61 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 9,702,570 |
| 6 Aug 2003 | CNY | 5.62 | 5.64 | 5.57 | 5.57 | 5.57 | -0.07 (-1.24%) | 17,211,569 |
| 5 Aug 2003 | CNY | 5.67 | 5.68 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 11,146,834 |
| 4 Aug 2003 | CNY | 5.64 | 5.67 | 5.59 | 5.67 | 5.67 | +0.03 (+0.53%) | 12,165,023 |
| 1 Aug 2003 | CNY | 5.65 | 5.65 | 5.59 | 5.64 | 5.64 | -0.01 (-0.18%) | 18,708,933 |
| 31 Jul 2003 | CNY | 5.69 | 5.72 | 5.65 | 5.65 | 5.65 | -0.03 (-0.53%) | 25,512,342 |
| 30 Jul 2003 | CNY | 5.59 | 5.68 | 5.58 | 5.68 | 5.68 | +0.1 (+1.79%) | 56,912,449 |
| 29 Jul 2003 | CNY | 5.5 | 5.61 | 5.5 | 5.58 | 5.58 | +0.09 (+1.64%) | 25,261,076 |
| 28 Jul 2003 | CNY | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | -0.01 (-0.18%) | 9,729,373 |
| 25 Jul 2003 | CNY | 5.57 | 5.61 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 38,267,890 |
