| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | CNY | 6.92 | 6.95 | 6.8 | 6.86 | 6.86 | -0.06 (-0.87%) | 94,800 |
| 8 Sep 2003 | CNY | 6.94 | 7 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 75,980 |
| 5 Sep 2003 | CNY | 7.18 | 7.18 | 7 | 7.01 | 7.01 | -0.17 (-2.37%) | 193,745 |
| 4 Sep 2003 | CNY | 7.15 | 7.22 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 156,717 |
| 3 Sep 2003 | CNY | 7.13 | 7.22 | 7.13 | 7.16 | 7.16 | -0.1 (-1.38%) | 115,300 |
| 2 Sep 2003 | CNY | 7.15 | 7.28 | 7.09 | 7.26 | 7.26 | +0.11 (+1.54%) | 270,577 |
| 1 Sep 2003 | CNY | 6.98 | 7.16 | 6.93 | 7.15 | 7.15 | +0.19 (+2.73%) | 165,424 |
| 29 Aug 2003 | CNY | 6.98 | 7 | 6.85 | 6.96 | 6.96 | -0.06 (-0.85%) | 207,597 |
| 28 Aug 2003 | CNY | 7.16 | 7.16 | 7.01 | 7.02 | 7.02 | -0.15 (-2.09%) | 124,000 |
| 27 Aug 2003 | CNY | 7.25 | 7.3 | 7.16 | 7.17 | 7.17 | -0.01 (-0.14%) | 108,100 |
| 26 Aug 2003 | CNY | 7.15 | 7.2 | 7.14 | 7.18 | 7.18 | +0.02 (+0.28%) | 122,150 |
| 25 Aug 2003 | CNY | 7.49 | 7.49 | 7.1 | 7.16 | 7.16 | -0.26 (-3.50%) | 169,864 |
| 22 Aug 2003 | CNY | 7.5 | 7.5 | 7.41 | 7.42 | 7.42 | -0.07 (-0.93%) | 68,900 |
| 21 Aug 2003 | CNY | 7.47 | 7.68 | 7.45 | 7.49 | 7.49 | +0.02 (+0.27%) | 76,000 |
| 20 Aug 2003 | CNY | 7.43 | 7.49 | 7.41 | 7.47 | 7.47 | +0.04 (+0.54%) | 160,180 |
| 19 Aug 2003 | CNY | 7.43 | 7.46 | 7.4 | 7.43 | 7.43 | +0.03 (+0.41%) | 57,890 |
| 18 Aug 2003 | CNY | 7.37 | 7.45 | 7.37 | 7.4 | 7.4 | +0.03 (+0.41%) | 98,499 |
| 15 Aug 2003 | CNY | 7.4 | 7.45 | 7.36 | 7.37 | 7.37 | -0.03 (-0.41%) | 115,200 |
| 14 Aug 2003 | CNY | 7.41 | 7.59 | 7.36 | 7.4 | 7.4 | -0.05 (-0.67%) | 116,450 |
| 13 Aug 2003 | CNY | 7.51 | 7.55 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 57,800 |
| 12 Aug 2003 | CNY | 7.5 | 7.53 | 7.44 | 7.5 | 7.5 | 0.0 (0.0%) | 92,766 |
| 11 Aug 2003 | CNY | 7.5 | 7.57 | 7.36 | 7.5 | 7.5 | 0.0 (0.0%) | 91,150 |
| 8 Aug 2003 | CNY | 7.68 | 7.68 | 7.5 | 7.5 | 7.5 | -0.18 (-2.34%) | 142,802 |
| 7 Aug 2003 | CNY | 7.68 | 7.7 | 7.65 | 7.68 | 7.68 | 0.0 (0.0%) | 108,251 |
| 6 Aug 2003 | CNY | 7.76 | 7.76 | 7.63 | 7.68 | 7.68 | -0.08 (-1.03%) | 116,190 |
| 5 Aug 2003 | CNY | 7.63 | 7.77 | 7.58 | 7.76 | 7.76 | +0.15 (+1.97%) | 357,900 |
| 4 Aug 2003 | CNY | 7.55 | 7.65 | 7.55 | 7.61 | 7.61 | +0.08 (+1.06%) | 195,744 |
| 1 Aug 2003 | CNY | 7.5 | 7.59 | 7.44 | 7.53 | 7.53 | +0.02 (+0.27%) | 105,687 |
| 31 Jul 2003 | CNY | 7.54 | 7.57 | 7.49 | 7.51 | 7.51 | -0.03 (-0.40%) | 113,100 |
| 30 Jul 2003 | CNY | 7.6 | 7.6 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 163,150 |
