| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 5.9 | 5.95 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,356,884 |
| 1 Sep 2003 | CNY | 5.78 | 5.92 | 5.75 | 5.9 | 5.9 | +0.13 (+2.25%) | 3,341,289 |
| 29 Aug 2003 | CNY | 5.74 | 5.78 | 5.68 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,462,854 |
| 28 Aug 2003 | CNY | 5.8 | 5.84 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,505,723 |
| 27 Aug 2003 | CNY | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | +0.03 (+0.52%) | 1,040,510 |
| 26 Aug 2003 | CNY | 5.61 | 5.81 | 5.6 | 5.74 | 5.74 | +0.04 (+0.70%) | 1,320,382 |
| 25 Aug 2003 | CNY | 5.68 | 5.72 | 5.63 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,791,896 |
| 22 Aug 2003 | CNY | 5.77 | 5.83 | 5.76 | 5.77 | 5.77 | 0.0 (0.0%) | 875,840 |
| 21 Aug 2003 | CNY | 5.7 | 5.82 | 5.69 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,905,892 |
| 20 Aug 2003 | CNY | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 1,924,850 |
| 19 Aug 2003 | CNY | 5.69 | 5.81 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 1,436,044 |
| 18 Aug 2003 | CNY | 5.73 | 5.74 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 2,075,172 |
| 15 Aug 2003 | CNY | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,200,026 |
| 14 Aug 2003 | CNY | 5.83 | 5.86 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 3,225,833 |
| 13 Aug 2003 | CNY | 5.94 | 5.94 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 962,700 |
| 12 Aug 2003 | CNY | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 1,161,196 |
| 11 Aug 2003 | CNY | 5.82 | 5.88 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,787,156 |
| 8 Aug 2003 | CNY | 5.91 | 5.96 | 5.84 | 5.86 | 5.86 | -0.06 (-1.01%) | 2,550,044 |
| 7 Aug 2003 | CNY | 5.9 | 6.04 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,176,545 |
| 6 Aug 2003 | CNY | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | -0.09 (-1.50%) | 2,737,736 |
| 5 Aug 2003 | CNY | 6.05 | 6.08 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 3,848,034 |
| 4 Aug 2003 | CNY | 5.91 | 6.07 | 5.86 | 6.05 | 6.05 | +0.14 (+2.37%) | 5,353,316 |
| 1 Aug 2003 | CNY | 5.92 | 5.95 | 5.83 | 5.91 | 5.91 | -0.02 (-0.34%) | 2,123,994 |
| 31 Jul 2003 | CNY | 5.94 | 5.99 | 5.91 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,974,295 |
| 30 Jul 2003 | CNY | 5.94 | 5.99 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 1,784,748 |
| 29 Jul 2003 | CNY | 5.86 | 5.97 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 2,793,365 |
| 28 Jul 2003 | CNY | 5.81 | 5.91 | 5.78 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,829,866 |
| 25 Jul 2003 | CNY | 5.98 | 6.03 | 5.84 | 5.85 | 5.85 | -0.14 (-2.34%) | 5,684,921 |
| 24 Jul 2003 | CNY | 6.06 | 6.06 | 5.98 | 5.99 | 5.99 | -0.07 (-1.16%) | 3,099,333 |
| 23 Jul 2003 | CNY | 6.12 | 6.14 | 6.03 | 6.06 | 6.06 | -0.03 (-0.49%) | 4,358,501 |
