| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 3.1277 | 3.1913 | 3.1277 | 3.1833 | 3.1833 | +0.029 (+0.92%) | 1,020,131 |
| 20 Aug 2003 | CNY | 3.1807 | 3.1886 | 3.1012 | 3.1542 | 3.1542 | -0.032 (-1.00%) | 1,846,370 |
| 19 Aug 2003 | CNY | 3.1939 | 3.2098 | 3.1674 | 3.186 | 3.186 | 0.0 (0.0%) | 1,325,490 |
| 18 Aug 2003 | CNY | 3.1674 | 3.2072 | 3.1674 | 3.186 | 3.186 | 0.0 (0.0%) | 1,502,396 |
| 15 Aug 2003 | CNY | 3.2045 | 3.2231 | 3.1754 | 3.186 | 3.186 | -0.018 (-0.58%) | 3,037,839 |
| 14 Aug 2003 | CNY | 3.2655 | 3.2946 | 3.1966 | 3.2045 | 3.2045 | -0.077 (-2.34%) | 3,086,112 |
| 13 Aug 2003 | CNY | 3.2655 | 3.3026 | 3.2337 | 3.2814 | 3.2814 | +0.005 (+0.16%) | 2,916,932 |
| 12 Aug 2003 | CNY | 3.1754 | 3.3079 | 3.1595 | 3.2761 | 3.2761 | +0.101 (+3.17%) | 4,902,949 |
| 11 Aug 2003 | CNY | 3.1409 | 3.1913 | 3.1409 | 3.1754 | 3.1754 | -0.003 (-0.08%) | 1,222,790 |
| 8 Aug 2003 | CNY | 3.1966 | 3.2443 | 3.1674 | 3.178 | 3.178 | -0.035 (-1.07%) | 2,532,303 |
| 7 Aug 2003 | CNY | 3.1621 | 3.2522 | 3.1621 | 3.2125 | 3.2125 | +0.035 (+1.09%) | 2,294,145 |
| 6 Aug 2003 | CNY | 3.1595 | 3.2072 | 3.1568 | 3.178 | 3.178 | +0.008 (+0.25%) | 1,808,778 |
| 5 Aug 2003 | CNY | 3.2072 | 3.2125 | 3.1542 | 3.1701 | 3.1701 | -0.037 (-1.16%) | 3,799,232 |
| 4 Aug 2003 | CNY | 3.2072 | 3.2575 | 3.1674 | 3.2072 | 3.2072 | +0.005 (+0.17%) | 3,281,038 |
| 1 Aug 2003 | CNY | 3.1515 | 3.2337 | 3.1356 | 3.2019 | 3.2019 | +0.048 (+1.51%) | 7,920,718 |
| 31 Jul 2003 | CNY | 3.1515 | 3.1939 | 3.0985 | 3.1542 | 3.1542 | +0.003 (+0.09%) | 5,773,632 |
| 30 Jul 2003 | CNY | 3.0799 | 3.1701 | 3.0799 | 3.1515 | 3.1515 | +0.077 (+2.50%) | 7,140,608 |
| 28 Jul 2003 | CNY | 3.0216 | 3.0879 | 2.9633 | 3.0746 | 3.0746 | +0.069 (+2.29%) | 2,061,971 |
| 25 Jul 2003 | CNY | 3.0428 | 3.0481 | 2.9951 | 3.0057 | 3.0057 | -0.035 (-1.13%) | 980,090 |
| 24 Jul 2003 | CNY | 3.0163 | 3.0561 | 3.0163 | 3.0402 | 3.0402 | +0.013 (+0.44%) | 1,764,844 |
| 23 Jul 2003 | CNY | 2.9527 | 3.0349 | 2.9501 | 3.0269 | 3.0269 | +0.05 (+1.69%) | 1,385,108 |
| 22 Jul 2003 | CNY | 2.9289 | 2.9872 | 2.9289 | 2.9766 | 2.9766 | +0.048 (+1.63%) | 892,950 |
| 21 Jul 2003 | CNY | 2.9289 | 2.9713 | 2.8838 | 2.9289 | 2.9289 | -0.061 (-2.04%) | 2,276,586 |
| 18 Jul 2003 | CNY | 3.0561 | 3.0561 | 2.9819 | 2.9898 | 2.9898 | -0.066 (-2.17%) | 2,224,556 |
| 17 Jul 2003 | CNY | 2.9739 | 3.0799 | 2.9739 | 3.0561 | 3.0561 | +0.003 (+0.09%) | 1,403,594 |
| 16 Jul 2003 | CNY | 3.0481 | 3.0799 | 3.0349 | 3.0534 | 3.0534 | 0.0 (0.0%) | 676,964 |
| 15 Jul 2003 | CNY | 3.0349 | 3.0561 | 3.0243 | 3.0534 | 3.0534 | +0.018 (+0.61%) | 1,340,362 |
| 14 Jul 2003 | CNY | 3.0773 | 3.0773 | 3.0349 | 3.0349 | 3.0349 | -0.037 (-1.21%) | 1,491,765 |
| 11 Jul 2003 | CNY | 3.0693 | 3.0746 | 3.0455 | 3.072 | 3.072 | +0.003 (+0.09%) | 1,313,900 |
| 10 Jul 2003 | CNY | 3.0163 | 3.0746 | 3.0057 | 3.0693 | 3.0693 | +0.053 (+1.76%) | 2,645,072 |
