| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 5.2172 | 5.2778 | 5.1313 | 5.1818 | 5.1818 | -0.035 (-0.68%) | 1,030,108 |
| 1 Sep 2003 | CNY | 5.1061 | 5.2525 | 5.0404 | 5.2172 | 5.2172 | +0.111 (+2.18%) | 1,333,110 |
| 29 Aug 2003 | CNY | 5.0808 | 5.1313 | 4.9849 | 5.1061 | 5.1061 | +0.025 (+0.50%) | 1,548,801 |
| 28 Aug 2003 | CNY | 5.1667 | 5.1717 | 5 | 5.0808 | 5.0808 | -0.086 (-1.66%) | 715,898 |
| 27 Aug 2003 | CNY | 5.202 | 5.2323 | 5.1414 | 5.1667 | 5.1667 | -0.056 (-1.06%) | 655,346 |
| 26 Aug 2003 | CNY | 5.101 | 5.2525 | 5.0354 | 5.2222 | 5.2222 | +0.121 (+2.38%) | 2,333,473 |
| 25 Aug 2003 | CNY | 5.2323 | 5.2323 | 5.0657 | 5.101 | 5.101 | -0.131 (-2.51%) | 1,174,516 |
| 22 Aug 2003 | CNY | 5.1465 | 5.2677 | 5.1414 | 5.2323 | 5.2323 | +0.086 (+1.67%) | 2,822,824 |
| 21 Aug 2003 | CNY | 5.202 | 5.202 | 5.1061 | 5.1465 | 5.1465 | -0.056 (-1.07%) | 923,806 |
| 20 Aug 2003 | CNY | 5.2727 | 5.303 | 5.101 | 5.202 | 5.202 | -0.071 (-1.34%) | 1,390,379 |
| 19 Aug 2003 | CNY | 5.303 | 5.3434 | 5.2475 | 5.2727 | 5.2727 | -0.025 (-0.48%) | 784,913 |
| 18 Aug 2003 | CNY | 5.3434 | 5.3434 | 5.197 | 5.298 | 5.298 | -0.045 (-0.85%) | 1,048,905 |
| 15 Aug 2003 | CNY | 5.5051 | 5.5051 | 5.3283 | 5.3434 | 5.3434 | -0.162 (-2.94%) | 2,081,562 |
| 14 Aug 2003 | CNY | 5.6162 | 5.6717 | 5.495 | 5.5051 | 5.5051 | -0.091 (-1.62%) | 1,917,729 |
| 13 Aug 2003 | CNY | 5.7071 | 5.7677 | 5.5859 | 5.596 | 5.596 | -0.111 (-1.95%) | 913,995 |
| 12 Aug 2003 | CNY | 5.6515 | 5.7475 | 5.6515 | 5.7071 | 5.7071 | +0.056 (+0.98%) | 1,729,589 |
| 11 Aug 2003 | CNY | 5.6515 | 5.6667 | 5.5758 | 5.6515 | 5.6515 | 0.0 (0.0%) | 1,174,448 |
| 8 Aug 2003 | CNY | 5.697 | 5.7121 | 5.6263 | 5.6515 | 5.6515 | -0.045 (-0.80%) | 1,247,308 |
| 7 Aug 2003 | CNY | 5.7222 | 5.7525 | 5.6717 | 5.697 | 5.697 | -0.025 (-0.44%) | 1,021,939 |
| 6 Aug 2003 | CNY | 5.8131 | 5.8131 | 5.6869 | 5.7222 | 5.7222 | -0.091 (-1.56%) | 1,123,299 |
| 5 Aug 2003 | CNY | 5.8485 | 5.8586 | 5.7929 | 5.8131 | 5.8131 | -0.035 (-0.61%) | 1,439,737 |
| 4 Aug 2003 | CNY | 5.7525 | 5.8687 | 5.6616 | 5.8485 | 5.8485 | +0.096 (+1.67%) | 3,269,696 |
| 1 Aug 2003 | CNY | 5.7424 | 5.7677 | 5.6566 | 5.7525 | 5.7525 | +0.01 (+0.18%) | 1,723,803 |
| 31 Jul 2003 | CNY | 5.7727 | 5.798 | 5.7273 | 5.7424 | 5.7424 | -0.03 (-0.52%) | 1,039,303 |
| 30 Jul 2003 | CNY | 5.7475 | 5.8182 | 5.7071 | 5.7727 | 5.7727 | +0.025 (+0.44%) | 1,432,349 |
| 29 Jul 2003 | CNY | 5.6717 | 5.8081 | 5.6717 | 5.7475 | 5.7475 | +0.076 (+1.34%) | 2,824,858 |
| 28 Jul 2003 | CNY | 5.6515 | 5.7273 | 5.596 | 5.6717 | 5.6717 | +0.02 (+0.36%) | 768,416 |
| 25 Jul 2003 | CNY | 5.7475 | 5.8333 | 5.6061 | 5.6515 | 5.6515 | -0.126 (-2.19%) | 2,192,246 |
| 24 Jul 2003 | CNY | 5.8485 | 5.8838 | 5.7677 | 5.7778 | 5.7778 | -0.111 (-1.89%) | 1,828,130 |
| 23 Jul 2003 | CNY | 5.9192 | 6.0657 | 5.8838 | 5.8889 | 5.8889 | -0.03 (-0.51%) | 9,786,292 |
