| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 4.4286 | 4.4887 | 4.3835 | 4.4737 | 4.4737 | +0.045 (+1.02%) | 1,405,075 |
| 28 Aug 2003 | CNY | 4.5338 | 4.5338 | 4.4211 | 4.4286 | 4.4286 | -0.105 (-2.32%) | 2,061,344 |
| 27 Aug 2003 | CNY | 4.5865 | 4.6015 | 4.5113 | 4.5338 | 4.5338 | -0.045 (-0.99%) | 1,374,582 |
| 26 Aug 2003 | CNY | 4.5865 | 4.6316 | 4.5263 | 4.579 | 4.579 | -0.037 (-0.81%) | 1,989,939 |
| 25 Aug 2003 | CNY | 4.7143 | 4.7519 | 4.594 | 4.6165 | 4.6165 | -0.09 (-1.92%) | 2,421,529 |
| 22 Aug 2003 | CNY | 4.7368 | 4.7519 | 4.6917 | 4.7068 | 4.7068 | -0.03 (-0.63%) | 893,608 |
| 21 Aug 2003 | CNY | 4.7368 | 4.7519 | 4.6993 | 4.7368 | 4.7368 | -0.008 (-0.16%) | 856,666 |
| 20 Aug 2003 | CNY | 4.7744 | 4.7895 | 4.6993 | 4.7444 | 4.7444 | -0.045 (-0.94%) | 1,094,532 |
| 19 Aug 2003 | CNY | 4.7218 | 4.8647 | 4.7068 | 4.7895 | 4.7895 | +0.06 (+1.27%) | 1,541,716 |
| 18 Aug 2003 | CNY | 4.7368 | 4.7744 | 4.6917 | 4.7293 | 4.7293 | -0.007 (-0.16%) | 927,653 |
| 15 Aug 2003 | CNY | 4.7293 | 4.7744 | 4.7143 | 4.7368 | 4.7368 | -0.03 (-0.63%) | 1,483,618 |
| 14 Aug 2003 | CNY | 4.8496 | 4.8797 | 4.7218 | 4.7669 | 4.7669 | -0.068 (-1.40%) | 2,467,477 |
| 13 Aug 2003 | CNY | 4.8045 | 4.9098 | 4.7744 | 4.8346 | 4.8346 | +0.045 (+0.94%) | 3,766,892 |
| 12 Aug 2003 | CNY | 4.797 | 4.8496 | 4.7594 | 4.7895 | 4.7895 | -0.007 (-0.16%) | 1,173,048 |
| 11 Aug 2003 | CNY | 4.6692 | 4.8271 | 4.6617 | 4.797 | 4.797 | +0.105 (+2.24%) | 1,908,028 |
| 8 Aug 2003 | CNY | 4.6692 | 4.782 | 4.6617 | 4.6917 | 4.6917 | -0.098 (-2.04%) | 1,633,693 |
| 7 Aug 2003 | CNY | 4.7744 | 4.8571 | 4.7669 | 4.7895 | 4.7895 | +0.023 (+0.47%) | 1,292,964 |
| 6 Aug 2003 | CNY | 4.8571 | 4.8571 | 4.7594 | 4.7669 | 4.7669 | -0.083 (-1.71%) | 1,496,010 |
| 5 Aug 2003 | CNY | 4.8271 | 4.8797 | 4.797 | 4.8496 | 4.8496 | +0.022 (+0.47%) | 2,659,281 |
| 4 Aug 2003 | CNY | 4.7744 | 4.8421 | 4.7368 | 4.8271 | 4.8271 | +0.06 (+1.26%) | 3,872,228 |
| 1 Aug 2003 | CNY | 4.6993 | 4.7669 | 4.6617 | 4.7669 | 4.7669 | +0.053 (+1.12%) | 2,506,833 |
| 31 Jul 2003 | CNY | 4.7744 | 4.7744 | 4.6917 | 4.7143 | 4.7143 | -0.068 (-1.42%) | 1,762,836 |
| 30 Jul 2003 | CNY | 4.7895 | 4.8045 | 4.6617 | 4.782 | 4.782 | -0.007 (-0.16%) | 2,862,969 |
| 29 Jul 2003 | CNY | 4.797 | 4.8271 | 4.7444 | 4.7895 | 4.7895 | 0.0 (0.0%) | 1,280,680 |
| 28 Jul 2003 | CNY | 4.7594 | 4.797 | 4.7068 | 4.7895 | 4.7895 | +0.007 (+0.16%) | 1,788,645 |
| 25 Jul 2003 | CNY | 4.9023 | 4.9699 | 4.7444 | 4.782 | 4.782 | -0.15 (-3.05%) | 4,618,214 |
| 24 Jul 2003 | CNY | 4.9925 | 5.0075 | 4.9323 | 4.9323 | 4.9323 | -0.045 (-0.91%) | 1,763,155 |
| 23 Jul 2003 | CNY | 4.9399 | 5.0226 | 4.8947 | 4.9774 | 4.9774 | +0.037 (+0.76%) | 2,978,671 |
| 22 Jul 2003 | CNY | 4.985 | 5.0301 | 4.8722 | 4.9399 | 4.9399 | -0.022 (-0.45%) | 3,948,154 |
| 21 Jul 2003 | CNY | 5.0075 | 5.0526 | 4.8947 | 4.9624 | 4.9624 | -0.09 (-1.79%) | 6,830,725 |
