| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | CNY | 2.7111 | 2.7593 | 2.6926 | 2.7407 | 2.7407 | +0.022 (+0.82%) | 2,045,452 |
| 21 Aug 2003 | CNY | 2.7704 | 2.7778 | 2.6889 | 2.7185 | 2.7185 | -0.052 (-1.87%) | 4,575,549 |
| 20 Aug 2003 | CNY | 2.8482 | 2.8482 | 2.7519 | 2.7704 | 2.7704 | -0.074 (-2.60%) | 4,959,511 |
| 19 Aug 2003 | CNY | 2.8444 | 2.8741 | 2.8444 | 2.8444 | 2.8444 | -0.007 (-0.26%) | 1,463,019 |
| 18 Aug 2003 | CNY | 2.8889 | 2.8889 | 2.837 | 2.8519 | 2.8519 | -0.026 (-0.90%) | 2,240,368 |
| 15 Aug 2003 | CNY | 2.8852 | 2.8889 | 2.8482 | 2.8778 | 2.8778 | -0.007 (-0.26%) | 3,289,585 |
| 14 Aug 2003 | CNY | 2.9185 | 2.9333 | 2.8741 | 2.8852 | 2.8852 | -0.033 (-1.14%) | 4,168,152 |
| 13 Aug 2003 | CNY | 2.9185 | 2.9296 | 2.8889 | 2.9185 | 2.9185 | +0.004 (+0.13%) | 3,586,188 |
| 12 Aug 2003 | CNY | 2.8704 | 2.9259 | 2.8593 | 2.9148 | 2.9148 | +0.056 (+1.94%) | 5,060,340 |
| 11 Aug 2003 | CNY | 2.8444 | 2.8778 | 2.8333 | 2.8593 | 2.8593 | +0.004 (+0.13%) | 3,041,442 |
| 8 Aug 2003 | CNY | 2.9407 | 2.9556 | 2.8556 | 2.8556 | 2.8556 | -0.089 (-3.02%) | 5,779,752 |
| 7 Aug 2003 | CNY | 2.9259 | 2.9815 | 2.9259 | 2.9444 | 2.9444 | +0.011 (+0.38%) | 2,119,545 |
| 6 Aug 2003 | CNY | 2.9593 | 2.9926 | 2.9222 | 2.9333 | 2.9333 | -0.033 (-1.13%) | 3,679,092 |
| 5 Aug 2003 | CNY | 2.9741 | 2.9815 | 2.9222 | 2.9667 | 2.9667 | -0.007 (-0.25%) | 3,685,176 |
| 4 Aug 2003 | CNY | 2.963 | 2.9741 | 2.9 | 2.9741 | 2.9741 | 0.0 (0.0%) | 8,809,535 |
| 1 Aug 2003 | CNY | 3.0185 | 3.0259 | 2.9556 | 2.9741 | 2.9741 | -0.041 (-1.35%) | 5,832,626 |
| 31 Jul 2003 | CNY | 3.0593 | 3.063 | 3 | 3.0148 | 3.0148 | -0.026 (-0.85%) | 2,593,935 |
| 30 Jul 2003 | CNY | 3.037 | 3.0667 | 3.0222 | 3.0407 | 3.0407 | +0.007 (+0.24%) | 2,191,590 |
| 29 Jul 2003 | CNY | 3.0185 | 3.0482 | 2.9926 | 3.0333 | 3.0333 | +0.007 (+0.24%) | 5,435,237 |
| 28 Jul 2003 | CNY | 3.0444 | 3.0593 | 3.0185 | 3.0259 | 3.0259 | -0.03 (-0.97%) | 3,296,268 |
| 25 Jul 2003 | CNY | 3.1259 | 3.1556 | 3.037 | 3.0556 | 3.0556 | -0.081 (-2.59%) | 5,975,928 |
| 24 Jul 2003 | CNY | 3.2185 | 3.2667 | 3.1296 | 3.137 | 3.137 | -0.037 (-1.17%) | 8,434,978 |
| 23 Jul 2003 | CNY | 3.1037 | 3.1815 | 3.0593 | 3.1741 | 3.1741 | +0.022 (+0.70%) | 7,226,911 |
| 22 Jul 2003 | CNY | 3.1667 | 3.1963 | 3.1037 | 3.1519 | 3.1519 | 0.0 (0.0%) | 4,739,844 |
