| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 5.0699 | 5.0699 | 5 | 5.0583 | 5.0583 | -0.035 (-0.69%) | 124,581 |
| 1 Sep 2003 | CNY | 4.9825 | 5.0932 | 4.9534 | 5.0932 | 5.0932 | +0.087 (+1.75%) | 394,855 |
| 29 Aug 2003 | CNY | 4.9417 | 5.0058 | 4.8951 | 5.0058 | 5.0058 | 0.0 (0.0%) | 286,400 |
| 28 Aug 2003 | CNY | 5.0117 | 5.0641 | 4.9825 | 5.0058 | 5.0058 | -0.082 (-1.60%) | 233,032 |
| 27 Aug 2003 | CNY | 5.0117 | 5.1282 | 4.9126 | 5.0874 | 5.0874 | +0.076 (+1.51%) | 611,925 |
| 26 Aug 2003 | CNY | 5.0699 | 5.1224 | 5 | 5.0117 | 5.0117 | -0.122 (-2.38%) | 579,494 |
| 25 Aug 2003 | CNY | 5.1865 | 5.1865 | 5.0758 | 5.134 | 5.134 | -0.058 (-1.12%) | 410,467 |
| 22 Aug 2003 | CNY | 5.1981 | 5.2273 | 5.1282 | 5.1923 | 5.1923 | -0.018 (-0.34%) | 790,904 |
| 21 Aug 2003 | CNY | 5.1748 | 5.2389 | 5.0991 | 5.2098 | 5.2098 | +0.064 (+1.25%) | 1,075,341 |
| 20 Aug 2003 | CNY | 5.1224 | 5.1573 | 5.0758 | 5.1457 | 5.1457 | +0.035 (+0.68%) | 47,292 |
| 19 Aug 2003 | CNY | 5.1282 | 5.1282 | 5.0466 | 5.1107 | 5.1107 | +0.012 (+0.23%) | 90,824 |
| 18 Aug 2003 | CNY | 5.1282 | 5.1865 | 5.0408 | 5.0991 | 5.0991 | +0.006 (+0.12%) | 226,941 |
| 15 Aug 2003 | CNY | 5.0699 | 5.1049 | 5.0117 | 5.0932 | 5.0932 | +0.029 (+0.57%) | 1,100,556 |
| 14 Aug 2003 | CNY | 5.1166 | 5.1166 | 5.0233 | 5.0641 | 5.0641 | -0.029 (-0.57%) | 177,297 |
| 13 Aug 2003 | CNY | 5.1981 | 5.1981 | 5.0641 | 5.0932 | 5.0932 | -0.105 (-2.02%) | 168,862 |
| 12 Aug 2003 | CNY | 5.1923 | 5.2331 | 5.1282 | 5.1981 | 5.1981 | +0.006 (+0.11%) | 128,700 |
| 11 Aug 2003 | CNY | 5.2156 | 5.2156 | 5.1399 | 5.1923 | 5.1923 | -0.023 (-0.45%) | 400,982 |
| 8 Aug 2003 | CNY | 5.1282 | 5.2331 | 5.1224 | 5.2156 | 5.2156 | 0.0 (0.0%) | 651,338 |
| 7 Aug 2003 | CNY | 5.0816 | 5.2331 | 5.0583 | 5.2156 | 5.2156 | +0.134 (+2.64%) | 1,218,807 |
| 6 Aug 2003 | CNY | 5.0758 | 5.0991 | 5.0408 | 5.0816 | 5.0816 | +0.006 (+0.11%) | 609,137 |
| 5 Aug 2003 | CNY | 5.1107 | 5.1282 | 5.035 | 5.0758 | 5.0758 | -0.029 (-0.57%) | 471,642 |
| 4 Aug 2003 | CNY | 5.0641 | 5.2273 | 5.0641 | 5.1049 | 5.1049 | +0.029 (+0.57%) | 363,105 |
| 1 Aug 2003 | CNY | 5.1807 | 5.1807 | 5.0175 | 5.0758 | 5.0758 | -0.134 (-2.57%) | 291,205 |
| 31 Jul 2003 | CNY | 5.2389 | 5.2448 | 5.1573 | 5.2098 | 5.2098 | -0.041 (-0.78%) | 298,240 |
| 30 Jul 2003 | CNY | 5.2914 | 5.2914 | 5.1748 | 5.2506 | 5.2506 | -0.029 (-0.55%) | 464,933 |
| 29 Jul 2003 | CNY | 5.2448 | 5.2972 | 5.1748 | 5.2797 | 5.2797 | +0.018 (+0.33%) | 922,507 |
| 28 Jul 2003 | CNY | 5.2389 | 5.2739 | 5.204 | 5.2622 | 5.2622 | +0.023 (+0.44%) | 621,926 |
| 25 Jul 2003 | CNY | 5.338 | 5.338 | 5.1865 | 5.2389 | 5.2389 | 0.0 (0.0%) | 162,162 |
| 24 Jul 2003 | CNY | 5.2448 | 5.2448 | 5.2098 | 5.2389 | 5.2389 | -0.047 (-0.88%) | 81,510 |
| 23 Jul 2003 | CNY | 5.303 | 5.303 | 5.2098 | 5.2856 | 5.2856 | -0.017 (-0.33%) | 148,863 |
