| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | CNY | 2.0604 | 2.1017 | 2.0604 | 2.0989 | 2.0989 | +0.03 (+1.46%) | 920,111 |
| 26 Aug 2003 | CNY | 2.0604 | 2.0852 | 2.0549 | 2.0687 | 2.0687 | +0.014 (+0.67%) | 668,555 |
| 25 Aug 2003 | CNY | 2.0879 | 2.0879 | 2.0385 | 2.0549 | 2.0549 | -0.05 (-2.35%) | 740,477 |
| 22 Aug 2003 | CNY | 2.0989 | 2.1209 | 2.0879 | 2.1044 | 2.1044 | +0.014 (+0.66%) | 1,163,955 |
| 21 Aug 2003 | CNY | 2.0962 | 2.1099 | 2.0797 | 2.0907 | 2.0907 | -0.019 (-0.91%) | 2,315,629 |
| 20 Aug 2003 | CNY | 2.1374 | 2.1374 | 2.0907 | 2.1099 | 2.1099 | -0.047 (-2.17%) | 2,055,118 |
| 19 Aug 2003 | CNY | 2.1456 | 2.1813 | 2.1429 | 2.1566 | 2.1566 | -0.003 (-0.13%) | 856,706 |
| 18 Aug 2003 | CNY | 2.1978 | 2.1978 | 2.1566 | 2.1593 | 2.1593 | -0.036 (-1.63%) | 1,087,559 |
| 15 Aug 2003 | CNY | 2.1841 | 2.1978 | 2.1758 | 2.1951 | 2.1951 | +0.017 (+0.76%) | 3,689,686 |
| 14 Aug 2003 | CNY | 2.1676 | 2.1923 | 2.1291 | 2.1786 | 2.1786 | +0.033 (+1.54%) | 3,985,137 |
| 13 Aug 2003 | CNY | 2.2253 | 2.2253 | 2.1429 | 2.1456 | 2.1456 | -0.077 (-3.46%) | 3,019,631 |
| 12 Aug 2003 | CNY | 2.2198 | 2.228 | 2.2088 | 2.2225 | 2.2225 | +0.014 (+0.62%) | 1,408,294 |
| 11 Aug 2003 | CNY | 2.2225 | 2.2253 | 2.1758 | 2.2088 | 2.2088 | -0.014 (-0.62%) | 2,106,038 |
| 8 Aug 2003 | CNY | 2.3297 | 2.3352 | 2.2115 | 2.2225 | 2.2225 | -0.088 (-3.80%) | 2,764,467 |
| 7 Aug 2003 | CNY | 2.3352 | 2.3489 | 2.3104 | 2.3104 | 2.3104 | -0.025 (-1.06%) | 791,477 |
| 6 Aug 2003 | CNY | 2.3242 | 2.3379 | 2.2967 | 2.3352 | 2.3352 | +0.011 (+0.47%) | 1,066,327 |
| 5 Aug 2003 | CNY | 2.3352 | 2.3434 | 2.3104 | 2.3242 | 2.3242 | -0.011 (-0.47%) | 772,135 |
| 4 Aug 2003 | CNY | 2.2857 | 2.3352 | 2.2665 | 2.3352 | 2.3352 | +0.041 (+1.80%) | 1,464,044 |
| 1 Aug 2003 | CNY | 2.2885 | 2.294 | 2.2528 | 2.294 | 2.294 | -0.003 (-0.12%) | 1,885,884 |
| 31 Jul 2003 | CNY | 2.3077 | 2.3187 | 2.294 | 2.2967 | 2.2967 | -0.011 (-0.48%) | 796,053 |
| 30 Jul 2003 | CNY | 2.3462 | 2.3571 | 2.2912 | 2.3077 | 2.3077 | -0.033 (-1.41%) | 2,021,754 |
| 29 Jul 2003 | CNY | 2.294 | 2.3571 | 2.294 | 2.3407 | 2.3407 | +0.036 (+1.55%) | 1,328,243 |
| 28 Jul 2003 | CNY | 2.3049 | 2.3159 | 2.2802 | 2.3049 | 2.3049 | -0.011 (-0.47%) | 2,504,611 |
| 25 Jul 2003 | CNY | 2.3791 | 2.3984 | 2.3049 | 2.3159 | 2.3159 | -0.066 (-2.77%) | 5,943,028 |
| 24 Jul 2003 | CNY | 2.4341 | 2.4451 | 2.3736 | 2.3819 | 2.3819 | -0.052 (-2.14%) | 2,452,664 |
| 23 Jul 2003 | CNY | 2.456 | 2.4588 | 2.4148 | 2.4341 | 2.4341 | 0.0 (0.0%) | 1,546,308 |
