| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 2.9072 | 2.9653 | 2.8913 | 2.9653 | 2.9653 | +0.069 (+2.37%) | 234,499 |
| 29 Aug 2003 | CNY | 2.9072 | 2.923 | 2.8702 | 2.8966 | 2.8966 | -0.011 (-0.36%) | 330,513 |
| 28 Aug 2003 | CNY | 2.9494 | 2.96 | 2.9072 | 2.9072 | 2.9072 | -0.042 (-1.43%) | 193,918 |
| 27 Aug 2003 | CNY | 2.96 | 3.0129 | 2.9389 | 2.9494 | 2.9494 | 0.0 (0.0%) | 194,675 |
| 26 Aug 2003 | CNY | 2.9864 | 3.0023 | 2.9336 | 2.9494 | 2.9494 | -0.021 (-0.71%) | 226,676 |
| 25 Aug 2003 | CNY | 3.0182 | 3.0182 | 2.96 | 2.9706 | 2.9706 | -0.048 (-1.58%) | 99,040 |
| 22 Aug 2003 | CNY | 3.0129 | 3.0393 | 3.0023 | 3.0182 | 3.0182 | +0.011 (+0.35%) | 138,089 |
| 21 Aug 2003 | CNY | 2.997 | 3.0076 | 2.96 | 3.0076 | 3.0076 | +0.005 (+0.18%) | 123,918 |
| 20 Aug 2003 | CNY | 3.0076 | 3.0182 | 2.96 | 3.0023 | 3.0023 | -0.005 (-0.18%) | 144,163 |
| 19 Aug 2003 | CNY | 2.9864 | 3.0393 | 2.9653 | 3.0076 | 3.0076 | +0.026 (+0.89%) | 148,702 |
| 18 Aug 2003 | CNY | 3.0129 | 3.0129 | 2.9706 | 2.9811 | 2.9811 | -0.026 (-0.88%) | 302,713 |
| 15 Aug 2003 | CNY | 3.0763 | 3.0763 | 2.997 | 3.0076 | 3.0076 | -0.069 (-2.23%) | 230,774 |
| 14 Aug 2003 | CNY | 3.071 | 3.0869 | 3.0499 | 3.0763 | 3.0763 | -0.005 (-0.17%) | 235,211 |
| 13 Aug 2003 | CNY | 3.1133 | 3.1344 | 3.0657 | 3.0816 | 3.0816 | -0.037 (-1.19%) | 451,594 |
| 12 Aug 2003 | CNY | 3.0446 | 3.145 | 3.0129 | 3.1186 | 3.1186 | +0.074 (+2.43%) | 561,051 |
| 11 Aug 2003 | CNY | 3.0234 | 3.0446 | 2.9653 | 3.0446 | 3.0446 | +0.048 (+1.59%) | 429,742 |
| 8 Aug 2003 | CNY | 3.0921 | 3.0921 | 2.9864 | 2.997 | 2.997 | -0.09 (-2.91%) | 217,205 |
| 7 Aug 2003 | CNY | 3.1027 | 3.1027 | 3.0657 | 3.0869 | 3.0869 | -0.005 (-0.17%) | 142,956 |
| 6 Aug 2003 | CNY | 3.0446 | 3.108 | 3.0393 | 3.0921 | 3.0921 | +0.048 (+1.56%) | 475,886 |
| 5 Aug 2003 | CNY | 3.0552 | 3.0552 | 3.0182 | 3.0446 | 3.0446 | 0.0 (0.0%) | 392,415 |
| 4 Aug 2003 | CNY | 3.0234 | 3.0446 | 2.9653 | 3.0446 | 3.0446 | +0.021 (+0.70%) | 410,379 |
| 1 Aug 2003 | CNY | 2.9811 | 3.034 | 2.96 | 3.0234 | 3.0234 | +0.005 (+0.17%) | 258,146 |
| 31 Jul 2003 | CNY | 2.9917 | 3.0657 | 2.9917 | 3.0182 | 3.0182 | -0.026 (-0.87%) | 155,607 |
| 30 Jul 2003 | CNY | 3.0234 | 3.0763 | 3.0129 | 3.0446 | 3.0446 | +0.021 (+0.70%) | 463,721 |
| 29 Jul 2003 | CNY | 3.0182 | 3.034 | 2.9706 | 3.0234 | 3.0234 | -0.005 (-0.17%) | 459,235 |
| 28 Jul 2003 | CNY | 3.1186 | 3.1186 | 3.0234 | 3.0287 | 3.0287 | -0.079 (-2.55%) | 347,161 |
| 25 Jul 2003 | CNY | 3.0974 | 3.145 | 3.0974 | 3.108 | 3.108 | +0.005 (+0.17%) | 418,597 |
| 24 Jul 2003 | CNY | 3.1291 | 3.1291 | 3.0974 | 3.1027 | 3.1027 | -0.032 (-1.01%) | 244,507 |
| 23 Jul 2003 | CNY | 3.145 | 3.1503 | 3.0921 | 3.1344 | 3.1344 | +0.016 (+0.51%) | 216,678 |
| 22 Jul 2003 | CNY | 3.1186 | 3.145 | 3.0921 | 3.1186 | 3.1186 | +0.021 (+0.68%) | 365,390 |
