| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 3.4188 | 3.4974 | 3.4017 | 3.4256 | 3.4256 | +0.017 (+0.50%) | 835,315 |
| 3 Sep 2003 | CNY | 3.4188 | 3.4188 | 3.3709 | 3.4086 | 3.4086 | -0.014 (-0.40%) | 383,058 |
| 2 Sep 2003 | CNY | 3.3162 | 3.4359 | 3.2821 | 3.4222 | 3.4222 | +0.127 (+3.84%) | 1,458,118 |
| 1 Sep 2003 | CNY | 3.1795 | 3.2991 | 3.1795 | 3.2957 | 3.2957 | +0.089 (+2.77%) | 250,719 |
| 29 Aug 2003 | CNY | 3.2752 | 3.2752 | 3.1795 | 3.2068 | 3.2068 | -0.021 (-0.64%) | 244,237 |
| 28 Aug 2003 | CNY | 3.2239 | 3.2684 | 3.2137 | 3.2274 | 3.2274 | -0.01 (-0.32%) | 245,700 |
| 27 Aug 2003 | CNY | 3.2957 | 3.2957 | 3.2376 | 3.2376 | 3.2376 | -0.024 (-0.73%) | 133,341 |
| 26 Aug 2003 | CNY | 3.2513 | 3.3162 | 3.2513 | 3.2615 | 3.2615 | +0.01 (+0.31%) | 166,432 |
| 25 Aug 2003 | CNY | 3.3504 | 3.3504 | 3.2479 | 3.2513 | 3.2513 | -0.099 (-2.96%) | 226,687 |
| 22 Aug 2003 | CNY | 3.2991 | 3.3778 | 3.2991 | 3.3504 | 3.3504 | +0.034 (+1.03%) | 304,492 |
| 21 Aug 2003 | CNY | 3.2991 | 3.3231 | 3.2821 | 3.3162 | 3.3162 | -0.027 (-0.82%) | 135,135 |
| 20 Aug 2003 | CNY | 3.3504 | 3.3504 | 3.2855 | 3.3436 | 3.3436 | +0.065 (+1.98%) | 296,790 |
| 19 Aug 2003 | CNY | 3.2513 | 3.3231 | 3.2513 | 3.2786 | 3.2786 | +0.021 (+0.63%) | 179,960 |
| 18 Aug 2003 | CNY | 3.265 | 3.2752 | 3.2479 | 3.2581 | 3.2581 | -0.007 (-0.21%) | 163,361 |
| 15 Aug 2003 | CNY | 3.2991 | 3.2991 | 3.2479 | 3.265 | 3.265 | -0.041 (-1.24%) | 166,725 |
| 14 Aug 2003 | CNY | 3.3094 | 3.3436 | 3.265 | 3.306 | 3.306 | -0.003 (-0.10%) | 251,111 |
| 13 Aug 2003 | CNY | 3.3573 | 3.3607 | 3.2991 | 3.3094 | 3.3094 | -0.058 (-1.73%) | 178,425 |
| 12 Aug 2003 | CNY | 3.4017 | 3.4017 | 3.3368 | 3.3675 | 3.3675 | +0.017 (+0.51%) | 108,227 |
| 11 Aug 2003 | CNY | 3.3231 | 3.3504 | 3.3231 | 3.3504 | 3.3504 | 0.0 (0.0%) | 147,364 |
