| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 5.2424 | 5.2424 | 5.1212 | 5.1742 | 5.1742 | -0.038 (-0.73%) | 396,092 |
| 3 Sep 2003 | CNY | 5.1515 | 5.25 | 5.1212 | 5.2121 | 5.2121 | +0.023 (+0.44%) | 369,989 |
| 2 Sep 2003 | CNY | 5.2273 | 5.2803 | 5.1364 | 5.1894 | 5.1894 | -0.083 (-1.58%) | 494,670 |
| 1 Sep 2003 | CNY | 5.0833 | 5.303 | 4.9394 | 5.2727 | 5.2727 | +0.189 (+3.73%) | 991,049 |
| 29 Aug 2003 | CNY | 5.0455 | 5.0985 | 4.7727 | 5.0833 | 5.0833 | +0.038 (+0.75%) | 654,126 |
| 28 Aug 2003 | CNY | 5.1136 | 5.1136 | 5.0455 | 5.0455 | 5.0455 | -0.038 (-0.74%) | 159,621 |
| 27 Aug 2003 | CNY | 5.053 | 5.1061 | 5.0227 | 5.0833 | 5.0833 | +0.03 (+0.60%) | 188,331 |
| 26 Aug 2003 | CNY | 5.0682 | 5.0682 | 5.0227 | 5.053 | 5.053 | +0.007 (+0.15%) | 191,506 |
| 25 Aug 2003 | CNY | 5.0379 | 5.1212 | 5.0227 | 5.0455 | 5.0455 | -0.03 (-0.60%) | 141,207 |
| 22 Aug 2003 | CNY | 5.0758 | 5.0909 | 5.0455 | 5.0758 | 5.0758 | 0.0 (0.0%) | 235,018 |
| 21 Aug 2003 | CNY | 5.1288 | 5.1364 | 5.053 | 5.0758 | 5.0758 | -0.007 (-0.15%) | 170,016 |
| 20 Aug 2003 | CNY | 5.0909 | 5.1288 | 5.0379 | 5.0833 | 5.0833 | -0.03 (-0.59%) | 467,227 |
| 19 Aug 2003 | CNY | 5.0985 | 5.1288 | 5.0909 | 5.1136 | 5.1136 | +0.023 (+0.45%) | 140,415 |
| 18 Aug 2003 | CNY | 5.0758 | 5.1136 | 5.0606 | 5.0909 | 5.0909 | -0.008 (-0.15%) | 114,279 |
| 15 Aug 2003 | CNY | 5.0833 | 5.1515 | 5.0833 | 5.0985 | 5.0985 | -0.023 (-0.44%) | 163,966 |
| 14 Aug 2003 | CNY | 5.1515 | 5.2273 | 5.1136 | 5.1212 | 5.1212 | -0.008 (-0.15%) | 279,147 |
| 13 Aug 2003 | CNY | 5.0985 | 5.1364 | 5.0682 | 5.1288 | 5.1288 | 0.0 (0.0%) | 156,624 |
| 12 Aug 2003 | CNY | 5.0455 | 5.1894 | 5.0455 | 5.1288 | 5.1288 | -0.015 (-0.29%) | 220,968 |
| 11 Aug 2003 | CNY | 5.0758 | 5.1591 | 5.0379 | 5.1439 | 5.1439 | +0.045 (+0.89%) | 315,493 |
| 8 Aug 2003 | CNY | 5.1894 | 5.2424 | 5.0758 | 5.0985 | 5.0985 | -0.114 (-2.18%) | 277,200 |
| 7 Aug 2003 | CNY | 5.197 | 5.2652 | 5.1515 | 5.2121 | 5.2121 | -0.008 (-0.15%) | 372,372 |
| 6 Aug 2003 | CNY | 5.1894 | 5.2424 | 5.1667 | 5.2197 | 5.2197 | -0.008 (-0.15%) | 422,530 |
| 5 Aug 2003 | CNY | 5.2273 | 5.2576 | 5.1818 | 5.2273 | 5.2273 | 0.0 (0.0%) | 405,216 |
| 4 Aug 2003 | CNY | 5.1591 | 5.25 | 5.1439 | 5.2273 | 5.2273 | +0.045 (+0.88%) | 579,741 |
| 1 Aug 2003 | CNY | 5.0379 | 5.2197 | 5.0303 | 5.1818 | 5.1818 | +0.144 (+2.86%) | 1,108,414 |
| 31 Jul 2003 | CNY | 5.0606 | 5.1061 | 5.0227 | 5.0379 | 5.0379 | -0.023 (-0.45%) | 183,084 |
| 30 Jul 2003 | CNY | 5.053 | 5.0682 | 5.0303 | 5.0606 | 5.0606 | +0.008 (+0.15%) | 119,090 |
| 29 Jul 2003 | CNY | 5.053 | 5.0758 | 5.0227 | 5.053 | 5.053 | 0.0 (0.0%) | 472,146 |
| 28 Jul 2003 | CNY | 5.0379 | 5.0833 | 5.0303 | 5.053 | 5.053 | -0.023 (-0.45%) | 367,125 |
| 25 Jul 2003 | CNY | 5.1667 | 5.1894 | 5.0379 | 5.0758 | 5.0758 | -0.091 (-1.76%) | 429,283 |
