| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 3.87 | 3.8933 | 3.8333 | 3.8367 | 3.8367 | -0.047 (-1.20%) | 79,500 |
| 27 Aug 2003 | CNY | 3.9533 | 3.9533 | 3.8467 | 3.8833 | 3.8833 | +0.043 (+1.13%) | 84,600 |
| 26 Aug 2003 | CNY | 3.8533 | 3.8833 | 3.8367 | 3.84 | 3.84 | -0.01 (-0.26%) | 127,350 |
| 25 Aug 2003 | CNY | 3.8367 | 3.9 | 3.8333 | 3.85 | 3.85 | +0.037 (+0.96%) | 257,100 |
| 22 Aug 2003 | CNY | 3.7867 | 3.9667 | 3.7867 | 3.8133 | 3.8133 | +0.03 (+0.79%) | 142,500 |
| 21 Aug 2003 | CNY | 3.8033 | 3.8233 | 3.7667 | 3.7833 | 3.7833 | -0.023 (-0.61%) | 149,880 |
| 20 Aug 2003 | CNY | 3.8333 | 3.85 | 3.7767 | 3.8067 | 3.8067 | -0.043 (-1.12%) | 124,317 |
| 19 Aug 2003 | CNY | 3.8633 | 3.8667 | 3.8367 | 3.85 | 3.85 | -0.017 (-0.43%) | 83,103 |
| 18 Aug 2003 | CNY | 3.84 | 3.9 | 3.8367 | 3.8667 | 3.8667 | 0.0 (0.0%) | 113,580 |
| 15 Aug 2003 | CNY | 3.88 | 3.8867 | 3.8367 | 3.8667 | 3.8667 | -0.007 (-0.17%) | 147,828 |
| 14 Aug 2003 | CNY | 3.8833 | 3.9833 | 3.86 | 3.8733 | 3.8733 | -0.013 (-0.34%) | 142,500 |
| 13 Aug 2003 | CNY | 3.9067 | 3.9333 | 3.88 | 3.8867 | 3.8867 | -0.017 (-0.43%) | 54,300 |
| 12 Aug 2003 | CNY | 3.8767 | 3.98 | 3.8767 | 3.9033 | 3.9033 | -0.01 (-0.26%) | 84,600 |
| 11 Aug 2003 | CNY | 3.9867 | 3.9867 | 3.8767 | 3.9133 | 3.9133 | -0.02 (-0.51%) | 136,620 |
| 8 Aug 2003 | CNY | 3.9667 | 4 | 3.9267 | 3.9333 | 3.9333 | -0.053 (-1.34%) | 119,400 |
| 7 Aug 2003 | CNY | 4.01 | 4.02 | 3.9667 | 3.9867 | 3.9867 | -0.023 (-0.58%) | 175,500 |
| 6 Aug 2003 | CNY | 3.9533 | 4.0167 | 3.9333 | 4.01 | 4.01 | +0.057 (+1.43%) | 155,880 |
| 5 Aug 2003 | CNY | 3.8933 | 4 | 3.8933 | 3.9533 | 3.9533 | +0.027 (+0.68%) | 159,417 |
| 4 Aug 2003 | CNY | 3.9 | 3.9733 | 3.8933 | 3.9267 | 3.9267 | +0.02 (+0.51%) | 175,947 |
| 1 Aug 2003 | CNY | 3.8667 | 3.91 | 3.8367 | 3.9067 | 3.9067 | +0.04 (+1.03%) | 136,047 |
| 31 Jul 2003 | CNY | 3.8367 | 3.8933 | 3.8333 | 3.8667 | 3.8667 | +0.007 (+0.17%) | 130,347 |
| 30 Jul 2003 | CNY | 3.9333 | 3.94 | 3.8333 | 3.86 | 3.86 | -0.087 (-2.20%) | 253,521 |
| 29 Jul 2003 | CNY | 4.0333 | 4.0333 | 3.9067 | 3.9467 | 3.9467 | -0.057 (-1.41%) | 184,128 |
| 28 Jul 2003 | CNY | 4.0133 | 4.0333 | 4 | 4.0033 | 4.0033 | -0.037 (-0.91%) | 90,000 |
| 25 Jul 2003 | CNY | 4.0367 | 4.1133 | 4.0333 | 4.04 | 4.04 | -0.007 (-0.17%) | 137,250 |
| 24 Jul 2003 | CNY | 4.07 | 4.0933 | 4.0433 | 4.0467 | 4.0467 | -0.043 (-1.06%) | 147,000 |
| 23 Jul 2003 | CNY | 4.0667 | 4.1333 | 4.0667 | 4.09 | 4.09 | +0.027 (+0.66%) | 271,500 |
| 22 Jul 2003 | CNY | 4.1333 | 4.1333 | 4.0567 | 4.0633 | 4.0633 | +0.027 (+0.66%) | 191,100 |
| 21 Jul 2003 | CNY | 4.1467 | 4.1467 | 4.0333 | 4.0367 | 4.0367 | -0.12 (-2.89%) | 180,600 |
| 18 Jul 2003 | CNY | 4.15 | 4.1733 | 4.1 | 4.1567 | 4.1567 | +0.003 (+0.08%) | 650,112 |
