| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 3.9008 | 3.9695 | 3.8836 | 3.9466 | 3.9466 | +0.04 (+1.03%) | 493,659 |
| 1 Sep 2003 | CNY | 3.8321 | 3.918 | 3.8149 | 3.9065 | 3.9065 | +0.074 (+1.94%) | 331,667 |
| 29 Aug 2003 | CNY | 3.8378 | 3.8378 | 3.7977 | 3.8321 | 3.8321 | -0.023 (-0.59%) | 282,480 |
| 28 Aug 2003 | CNY | 3.855 | 3.9237 | 3.8435 | 3.855 | 3.855 | -0.04 (-1.03%) | 221,699 |
| 27 Aug 2003 | CNY | 3.8836 | 3.9237 | 3.8435 | 3.8951 | 3.8951 | +0.023 (+0.59%) | 143,050 |
| 26 Aug 2003 | CNY | 3.8893 | 3.9123 | 3.855 | 3.8722 | 3.8722 | -0.023 (-0.59%) | 203,129 |
| 25 Aug 2003 | CNY | 3.9581 | 3.9638 | 3.8664 | 3.8951 | 3.8951 | -0.069 (-1.73%) | 293,830 |
| 22 Aug 2003 | CNY | 3.9924 | 4.0039 | 3.9581 | 3.9638 | 3.9638 | -0.046 (-1.14%) | 445,734 |
| 21 Aug 2003 | CNY | 3.9581 | 4.0268 | 3.9237 | 4.0096 | 4.0096 | +0.086 (+2.19%) | 1,257,560 |
| 20 Aug 2003 | CNY | 3.8492 | 3.9237 | 3.8091 | 3.9237 | 3.9237 | +0.046 (+1.18%) | 256,746 |
| 19 Aug 2003 | CNY | 3.8664 | 3.9008 | 3.855 | 3.8779 | 3.8779 | +0.006 (+0.15%) | 156,840 |
| 18 Aug 2003 | CNY | 3.9008 | 3.9123 | 3.8664 | 3.8722 | 3.8722 | -0.057 (-1.46%) | 143,836 |
| 15 Aug 2003 | CNY | 3.918 | 3.9523 | 3.8722 | 3.9294 | 3.9294 | +0.04 (+1.03%) | 239,663 |
| 14 Aug 2003 | CNY | 3.9008 | 3.9466 | 3.8779 | 3.8893 | 3.8893 | -0.029 (-0.73%) | 343,206 |
| 13 Aug 2003 | CNY | 3.9294 | 3.9581 | 3.8951 | 3.918 | 3.918 | +0.011 (+0.29%) | 350,364 |
| 12 Aug 2003 | CNY | 3.8378 | 3.9065 | 3.8378 | 3.9065 | 3.9065 | +0.069 (+1.79%) | 194,761 |
| 11 Aug 2003 | CNY | 3.8091 | 3.8664 | 3.7977 | 3.8378 | 3.8378 | -0.011 (-0.30%) | 244,415 |
| 8 Aug 2003 | CNY | 3.918 | 3.918 | 3.8492 | 3.8492 | 3.8492 | -0.069 (-1.76%) | 182,261 |
| 7 Aug 2003 | CNY | 3.9123 | 3.9409 | 3.8893 | 3.918 | 3.918 | -0.006 (-0.15%) | 133,623 |
| 6 Aug 2003 | CNY | 3.9123 | 3.9867 | 3.8664 | 3.9237 | 3.9237 | -0.017 (-0.44%) | 281,171 |
| 5 Aug 2003 | CNY | 3.9581 | 3.981 | 3.9237 | 3.9409 | 3.9409 | +0.006 (+0.14%) | 279,087 |
| 4 Aug 2003 | CNY | 3.8378 | 3.9352 | 3.8378 | 3.9352 | 3.9352 | +0.097 (+2.54%) | 309,547 |
| 1 Aug 2003 | CNY | 3.8492 | 3.855 | 3.7805 | 3.8378 | 3.8378 | -0.011 (-0.30%) | 193,102 |
| 31 Jul 2003 | CNY | 3.8779 | 3.8779 | 3.8321 | 3.8492 | 3.8492 | +0.017 (+0.45%) | 178,066 |
| 30 Jul 2003 | CNY | 3.8321 | 3.8492 | 3.8091 | 3.8321 | 3.8321 | +0.006 (+0.15%) | 186,605 |
| 29 Jul 2003 | CNY | 3.8149 | 3.8722 | 3.8091 | 3.8263 | 3.8263 | +0.023 (+0.60%) | 239,946 |
| 28 Jul 2003 | CNY | 3.855 | 3.8664 | 3.7748 | 3.8034 | 3.8034 | -0.052 (-1.34%) | 364,112 |
| 25 Jul 2003 | CNY | 3.9237 | 3.9753 | 3.855 | 3.855 | 3.855 | -0.086 (-2.18%) | 346,017 |
| 24 Jul 2003 | CNY | 3.9466 | 3.981 | 3.9237 | 3.9409 | 3.9409 | -0.04 (-1.01%) | 180,201 |
| 23 Jul 2003 | CNY | 3.9294 | 4.0039 | 3.9294 | 3.981 | 3.981 | +0.04 (+1.02%) | 304,696 |
