| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | CNY | 3.5369 | 3.5878 | 3.5305 | 3.5814 | 3.5814 | +0.044 (+1.26%) | 214,194 |
| 18 Aug 2003 | CNY | 3.556 | 3.5623 | 3.5305 | 3.5369 | 3.5369 | -0.013 (-0.36%) | 137,471 |
| 15 Aug 2003 | CNY | 3.5496 | 3.5814 | 3.5242 | 3.5496 | 3.5496 | +0.013 (+0.36%) | 114,573 |
| 14 Aug 2003 | CNY | 3.5623 | 3.6196 | 3.5369 | 3.5369 | 3.5369 | -0.013 (-0.36%) | 207,411 |
| 13 Aug 2003 | CNY | 3.5814 | 3.5814 | 3.5369 | 3.5496 | 3.5496 | -0.032 (-0.89%) | 77,617 |
| 12 Aug 2003 | CNY | 3.6005 | 3.6005 | 3.5433 | 3.5814 | 3.5814 | 0.0 (0.0%) | 117,286 |
| 11 Aug 2003 | CNY | 3.5115 | 3.6005 | 3.5051 | 3.5814 | 3.5814 | +0.038 (+1.08%) | 173,551 |
| 8 Aug 2003 | CNY | 3.5942 | 3.5942 | 3.5369 | 3.5433 | 3.5433 | -0.044 (-1.24%) | 109,757 |
| 7 Aug 2003 | CNY | 3.5814 | 3.6514 | 3.5623 | 3.5878 | 3.5878 | -0.038 (-1.05%) | 169,351 |
| 6 Aug 2003 | CNY | 3.6196 | 3.6514 | 3.5623 | 3.626 | 3.626 | -0.025 (-0.70%) | 146,447 |
| 5 Aug 2003 | CNY | 3.6132 | 3.6514 | 3.5878 | 3.6514 | 3.6514 | +0.057 (+1.59%) | 208,247 |
| 4 Aug 2003 | CNY | 3.5242 | 3.6005 | 3.5242 | 3.5942 | 3.5942 | +0.064 (+1.80%) | 193,200 |
| 1 Aug 2003 | CNY | 3.556 | 3.556 | 3.5051 | 3.5305 | 3.5305 | -0.025 (-0.72%) | 168,259 |
| 31 Jul 2003 | CNY | 3.5369 | 3.6069 | 3.5305 | 3.556 | 3.556 | +0.025 (+0.72%) | 102,290 |
| 30 Jul 2003 | CNY | 3.5623 | 3.5814 | 3.5115 | 3.5305 | 3.5305 | -0.032 (-0.89%) | 103,987 |
| 29 Jul 2003 | CNY | 3.5178 | 3.5623 | 3.4987 | 3.5623 | 3.5623 | +0.044 (+1.26%) | 195,077 |
| 28 Jul 2003 | CNY | 3.5814 | 3.5814 | 3.5115 | 3.5178 | 3.5178 | -0.064 (-1.78%) | 196,500 |
| 25 Jul 2003 | CNY | 3.626 | 3.6387 | 3.5623 | 3.5814 | 3.5814 | -0.057 (-1.57%) | 290,505 |
| 24 Jul 2003 | CNY | 3.6896 | 3.6896 | 3.6196 | 3.6387 | 3.6387 | -0.025 (-0.69%) | 125,194 |
| 23 Jul 2003 | CNY | 3.7277 | 3.7277 | 3.6578 | 3.6641 | 3.6641 | +0.013 (+0.35%) | 125,870 |
| 22 Jul 2003 | CNY | 3.7341 | 3.7341 | 3.6132 | 3.6514 | 3.6514 | +0.038 (+1.06%) | 172,102 |
| 21 Jul 2003 | CNY | 3.6896 | 3.6896 | 3.6005 | 3.6132 | 3.6132 | -0.076 (-2.07%) | 338,954 |
| 18 Jul 2003 | CNY | 3.7214 | 3.7532 | 3.6832 | 3.6896 | 3.6896 | -0.032 (-0.85%) | 296,164 |
| 17 Jul 2003 | CNY | 3.7532 | 3.7659 | 3.7214 | 3.7214 | 3.7214 | -0.044 (-1.18%) | 349,770 |
| 16 Jul 2003 | CNY | 3.7405 | 3.785 | 3.7405 | 3.7659 | 3.7659 | +0.013 (+0.34%) | 151,556 |
| 15 Jul 2003 | CNY | 3.7595 | 3.785 | 3.7468 | 3.7532 | 3.7532 | -0.032 (-0.84%) | 218,995 |
| 14 Jul 2003 | CNY | 3.8486 | 3.855 | 3.7595 | 3.785 | 3.785 | -0.044 (-1.16%) | 195,588 |
| 11 Jul 2003 | CNY | 3.8041 | 3.8422 | 3.8041 | 3.8295 | 3.8295 | +0.025 (+0.67%) | 344,159 |
| 10 Jul 2003 | CNY | 3.7405 | 3.8104 | 3.7405 | 3.8041 | 3.8041 | 0.0 (0.0%) | 321,679 |
