| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 3.8433 | 3.8433 | 3.7388 | 3.7463 | 3.7463 | -0.104 (-2.71%) | 443,266 |
| 22 Aug 2003 | CNY | 3.8433 | 3.8657 | 3.8433 | 3.8508 | 3.8508 | -0.007 (-0.19%) | 212,013 |
| 21 Aug 2003 | CNY | 3.8508 | 3.8731 | 3.8433 | 3.8582 | 3.8582 | 0.0 (0.0%) | 115,307 |
| 20 Aug 2003 | CNY | 3.8731 | 3.8806 | 3.8433 | 3.8582 | 3.8582 | -0.022 (-0.58%) | 149,611 |
| 19 Aug 2003 | CNY | 3.8657 | 3.8955 | 3.8508 | 3.8806 | 3.8806 | +0.007 (+0.19%) | 154,912 |
| 18 Aug 2003 | CNY | 3.8657 | 3.8806 | 3.8508 | 3.8731 | 3.8731 | -0.007 (-0.19%) | 129,444 |
| 15 Aug 2003 | CNY | 3.8657 | 3.8955 | 3.8508 | 3.8806 | 3.8806 | 0.0 (0.0%) | 228,733 |
| 14 Aug 2003 | CNY | 3.8806 | 3.9328 | 3.8657 | 3.8806 | 3.8806 | -0.015 (-0.38%) | 184,585 |
| 13 Aug 2003 | CNY | 3.9552 | 3.9552 | 3.8955 | 3.8955 | 3.8955 | -0.06 (-1.51%) | 164,687 |
| 12 Aug 2003 | CNY | 3.9179 | 3.9925 | 3.8806 | 3.9552 | 3.9552 | +0.037 (+0.95%) | 591,608 |
| 11 Aug 2003 | CNY | 3.8657 | 3.9254 | 3.8657 | 3.9179 | 3.9179 | +0.052 (+1.35%) | 129,594 |
| 8 Aug 2003 | CNY | 3.903 | 3.903 | 3.8582 | 3.8657 | 3.8657 | -0.045 (-1.15%) | 316,235 |
| 7 Aug 2003 | CNY | 3.9328 | 3.9328 | 3.8955 | 3.9105 | 3.9105 | -0.022 (-0.57%) | 229,596 |
| 6 Aug 2003 | CNY | 3.9552 | 3.9552 | 3.8881 | 3.9328 | 3.9328 | -0.022 (-0.57%) | 213,298 |
| 5 Aug 2003 | CNY | 3.9851 | 3.9851 | 3.9254 | 3.9552 | 3.9552 | -0.03 (-0.75%) | 214,990 |
| 4 Aug 2003 | CNY | 3.9478 | 3.9851 | 3.9254 | 3.9851 | 3.9851 | +0.067 (+1.72%) | 489,940 |
| 1 Aug 2003 | CNY | 3.8433 | 3.9254 | 3.8433 | 3.9179 | 3.9179 | +0.06 (+1.55%) | 280,743 |
| 31 Jul 2003 | CNY | 3.8657 | 3.8955 | 3.8508 | 3.8582 | 3.8582 | -0.007 (-0.19%) | 138,081 |
| 30 Jul 2003 | CNY | 3.8806 | 3.8955 | 3.8582 | 3.8657 | 3.8657 | -0.03 (-0.76%) | 176,874 |
| 29 Jul 2003 | CNY | 3.8806 | 3.9254 | 3.8731 | 3.8955 | 3.8955 | +0.015 (+0.38%) | 139,427 |
| 28 Jul 2003 | CNY | 3.8955 | 3.903 | 3.8508 | 3.8806 | 3.8806 | -0.03 (-0.76%) | 233,592 |
| 25 Jul 2003 | CNY | 3.9552 | 3.9925 | 3.8806 | 3.9105 | 3.9105 | -0.089 (-2.24%) | 377,208 |
| 24 Jul 2003 | CNY | 4.0149 | 4.0299 | 3.9702 | 4 | 4 | -0.015 (-0.37%) | 448,579 |
| 23 Jul 2003 | CNY | 3.9478 | 4.0299 | 3.9478 | 4.0149 | 4.0149 | +0.075 (+1.89%) | 954,586 |
| 22 Jul 2003 | CNY | 3.9403 | 3.9702 | 3.8508 | 3.9403 | 3.9403 | -0.007 (-0.19%) | 467,417 |
| 18 Jul 2003 | CNY | 3.9702 | 4.0373 | 3.9403 | 3.9478 | 3.9478 | 0.0 (0.0%) | 1,786,991 |
| 17 Jul 2003 | CNY | 3.8806 | 3.9552 | 3.8731 | 3.9478 | 3.9478 | +0.067 (+1.73%) | 590,078 |
| 16 Jul 2003 | CNY | 3.8806 | 3.8806 | 3.8582 | 3.8806 | 3.8806 | 0.0 (0.0%) | 183,660 |
| 15 Jul 2003 | CNY | 3.8955 | 3.8955 | 3.8433 | 3.8806 | 3.8806 | 0.0 (0.0%) | 308,110 |
| 14 Jul 2003 | CNY | 3.9403 | 3.9552 | 3.8731 | 3.8806 | 3.8806 | -0.06 (-1.52%) | 324,712 |
