| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | CNY | 7.8731 | 7.903 | 7.7313 | 7.7537 | 7.7537 | -0.067 (-0.86%) | 1,065,786 |
| 18 Aug 2003 | CNY | 7.7612 | 7.8731 | 7.7537 | 7.8209 | 7.8209 | +0.015 (+0.19%) | 1,529,958 |
| 15 Aug 2003 | CNY | 7.6791 | 7.8806 | 7.6493 | 7.806 | 7.806 | +0.09 (+1.16%) | 2,550,632 |
| 14 Aug 2003 | CNY | 7.6119 | 7.9478 | 7.597 | 7.7164 | 7.7164 | +0.082 (+1.08%) | 4,329,909 |
| 13 Aug 2003 | CNY | 7.8358 | 7.8955 | 7.6119 | 7.6343 | 7.6343 | -0.216 (-2.76%) | 2,512,151 |
| 12 Aug 2003 | CNY | 7.7761 | 7.9105 | 7.7388 | 7.8508 | 7.8508 | +0.075 (+0.96%) | 2,378,750 |
| 11 Aug 2003 | CNY | 7.5448 | 7.8358 | 7.5373 | 7.7761 | 7.7761 | +0.209 (+2.76%) | 3,250,442 |
| 8 Aug 2003 | CNY | 7.7164 | 7.7463 | 7.5597 | 7.5672 | 7.5672 | -0.149 (-1.93%) | 3,572,670 |
| 7 Aug 2003 | CNY | 7.7537 | 7.7985 | 7.6866 | 7.7164 | 7.7164 | -0.045 (-0.58%) | 2,715,534 |
| 6 Aug 2003 | CNY | 7.9328 | 7.9702 | 7.7537 | 7.7612 | 7.7612 | -0.164 (-2.07%) | 3,637,235 |
| 5 Aug 2003 | CNY | 7.9403 | 7.9776 | 7.8284 | 7.9254 | 7.9254 | -0.022 (-0.28%) | 2,354,203 |
| 4 Aug 2003 | CNY | 7.8657 | 8.0373 | 7.8358 | 7.9478 | 7.9478 | +0.082 (+1.04%) | 5,952,033 |
| 1 Aug 2003 | CNY | 7.791 | 7.8955 | 7.7388 | 7.8657 | 7.8657 | +0.082 (+1.05%) | 3,530,272 |
| 31 Jul 2003 | CNY | 7.6716 | 7.8955 | 7.6493 | 7.7836 | 7.7836 | +0.112 (+1.46%) | 5,407,197 |
| 30 Jul 2003 | CNY | 7.7313 | 7.7612 | 7.597 | 7.6716 | 7.6716 | -0.06 (-0.77%) | 1,944,947 |
| 29 Jul 2003 | CNY | 7.6716 | 7.7761 | 7.5821 | 7.7313 | 7.7313 | +0.112 (+1.47%) | 4,040,019 |
| 28 Jul 2003 | CNY | 7.5373 | 7.6567 | 7.403 | 7.6194 | 7.6194 | +0.067 (+0.89%) | 2,261,617 |
| 25 Jul 2003 | CNY | 7.5299 | 7.7985 | 7.4627 | 7.5522 | 7.5522 | -0.03 (-0.39%) | 3,976,813 |
| 24 Jul 2003 | CNY | 7.6866 | 7.7164 | 7.5746 | 7.5821 | 7.5821 | -0.134 (-1.74%) | 2,502,533 |
| 23 Jul 2003 | CNY | 7.6119 | 7.7537 | 7.5821 | 7.7164 | 7.7164 | +0.082 (+1.08%) | 3,885,094 |
| 22 Jul 2003 | CNY | 7.4627 | 7.6493 | 7.4627 | 7.6343 | 7.6343 | +0.202 (+2.71%) | 4,127,208 |
| 21 Jul 2003 | CNY | 7.4552 | 7.4552 | 7.2761 | 7.4328 | 7.4328 | -0.06 (-0.80%) | 3,603,570 |
| 18 Jul 2003 | CNY | 7.5522 | 7.8134 | 7.4627 | 7.4925 | 7.4925 | -0.06 (-0.79%) | 11,106,695 |
| 17 Jul 2003 | CNY | 7.5597 | 7.7612 | 7.4627 | 7.5522 | 7.5522 | +0.127 (+1.71%) | 5,957,934 |
| 16 Jul 2003 | CNY | 7.4478 | 7.4776 | 7.3657 | 7.4254 | 7.4254 | -0.022 (-0.30%) | 2,013,639 |
| 15 Jul 2003 | CNY | 7.2985 | 7.4627 | 7.2687 | 7.4478 | 7.4478 | +0.157 (+2.15%) | 2,258,201 |
| 14 Jul 2003 | CNY | 7.3955 | 7.4105 | 7.2463 | 7.291 | 7.291 | -0.104 (-1.41%) | 1,492,632 |
| 11 Jul 2003 | CNY | 7.3881 | 7.4627 | 7.3209 | 7.3955 | 7.3955 | +0.015 (+0.20%) | 2,136,697 |
| 10 Jul 2003 | CNY | 7.2015 | 7.3881 | 7.2015 | 7.3806 | 7.3806 | +0.157 (+2.17%) | 2,968,130 |
| 9 Jul 2003 | CNY | 7.2687 | 7.2985 | 7.1866 | 7.2239 | 7.2239 | -0.045 (-0.62%) | 1,415,628 |
