| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 18 Jul 2003 | CNY | 5.188 | 5.2181 | 5.0451 | 5.0526 | 5.0526 | -0.166 (-3.17%) | 6,490,485 |
| 17 Jul 2003 | CNY | 5.1955 | 5.2331 | 5.1353 | 5.2181 | 5.2181 | +0.038 (+0.73%) | 4,002,414 |
| 16 Jul 2003 | CNY | 5.2331 | 5.2331 | 5.1353 | 5.1805 | 5.1805 | -0.03 (-0.58%) | 3,767,246 |
| 15 Jul 2003 | CNY | 5.2331 | 5.2932 | 5.1353 | 5.2105 | 5.2105 | -0.038 (-0.72%) | 6,536,190 |
| 14 Jul 2003 | CNY | 5.2707 | 5.3233 | 5.2331 | 5.2481 | 5.2481 | -0.06 (-1.13%) | 4,039,276 |
| 11 Jul 2003 | CNY | 5.3534 | 5.3759 | 5.2707 | 5.3083 | 5.3083 | -0.045 (-0.84%) | 5,126,485 |
| 10 Jul 2003 | CNY | 5.2105 | 5.3985 | 5.1654 | 5.3534 | 5.3534 | +0.12 (+2.30%) | 10,895,881 |
| 9 Jul 2003 | CNY | 5.3459 | 5.3534 | 5.1955 | 5.2331 | 5.2331 | -0.113 (-2.11%) | 6,694,098 |
| 8 Jul 2003 | CNY | 5.3384 | 5.406 | 5.3008 | 5.3459 | 5.3459 | -0.007 (-0.14%) | 8,029,807 |
| 7 Jul 2003 | CNY | 5.1955 | 5.391 | 5.1579 | 5.3534 | 5.3534 | +0.158 (+3.04%) | 11,117,067 |
| 4 Jul 2003 | CNY | 5.3308 | 5.3308 | 5.1579 | 5.1955 | 5.1955 | -0.135 (-2.54%) | 8,999,495 |
