| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 4.0513 | 4.2154 | 4.0205 | 4.2051 | 4.2051 | +0.195 (+4.86%) | 1,104,926 |
| 29 Aug 2003 | CNY | 4.0051 | 4.0256 | 3.9692 | 4.0103 | 4.0103 | -0.015 (-0.38%) | 822,907 |
| 28 Aug 2003 | CNY | 4.0769 | 4.1026 | 4.0154 | 4.0256 | 4.0256 | -0.051 (-1.26%) | 375,570 |
| 27 Aug 2003 | CNY | 4.1128 | 4.1692 | 4.0615 | 4.0769 | 4.0769 | -0.026 (-0.63%) | 505,420 |
| 26 Aug 2003 | CNY | 4.1077 | 4.1436 | 4.0615 | 4.1026 | 4.1026 | 0.0 (0.0%) | 634,021 |
| 25 Aug 2003 | CNY | 4.1795 | 4.2051 | 4.0923 | 4.1026 | 4.1026 | -0.118 (-2.79%) | 1,281,545 |
| 22 Aug 2003 | CNY | 4.2564 | 4.2667 | 4.2051 | 4.2205 | 4.2205 | -0.056 (-1.32%) | 1,193,579 |
| 21 Aug 2003 | CNY | 4.2051 | 4.2923 | 4.1641 | 4.2769 | 4.2769 | +0.082 (+1.95%) | 3,995,895 |
| 20 Aug 2003 | CNY | 4.1641 | 4.2 | 4.0769 | 4.1949 | 4.1949 | +0.021 (+0.49%) | 1,933,114 |
| 19 Aug 2003 | CNY | 4.1436 | 4.2 | 4.0667 | 4.1744 | 4.1744 | +0.056 (+1.37%) | 1,120,709 |
| 18 Aug 2003 | CNY | 4.041 | 4.1282 | 4.041 | 4.118 | 4.118 | +0.077 (+1.91%) | 473,099 |
| 15 Aug 2003 | CNY | 4.0615 | 4.0923 | 4.0308 | 4.041 | 4.041 | -0.01 (-0.25%) | 595,140 |
| 14 Aug 2003 | CNY | 4.0205 | 4.1539 | 4.0154 | 4.0513 | 4.0513 | +0.021 (+0.51%) | 941,968 |
| 13 Aug 2003 | CNY | 4.0872 | 4.0974 | 4.0256 | 4.0308 | 4.0308 | -0.056 (-1.38%) | 117,128 |
| 12 Aug 2003 | CNY | 4.0359 | 4.0923 | 4.0256 | 4.0872 | 4.0872 | +0.051 (+1.27%) | 211,633 |
| 11 Aug 2003 | CNY | 4 | 4.0513 | 3.9744 | 4.0359 | 4.0359 | +0.026 (+0.64%) | 380,016 |
| 8 Aug 2003 | CNY | 4.118 | 4.1282 | 4 | 4.0103 | 4.0103 | -0.097 (-2.37%) | 602,940 |
| 7 Aug 2003 | CNY | 4.1077 | 4.1539 | 4.0718 | 4.1077 | 4.1077 | 0.0 (0.0%) | 314,525 |
| 6 Aug 2003 | CNY | 4.1231 | 4.1436 | 4.0564 | 4.1077 | 4.1077 | -0.036 (-0.87%) | 456,389 |
| 5 Aug 2003 | CNY | 4.1846 | 4.1846 | 4.0872 | 4.1436 | 4.1436 | -0.005 (-0.12%) | 833,285 |
| 4 Aug 2003 | CNY | 4.0718 | 4.1539 | 4 | 4.1487 | 4.1487 | +0.087 (+2.15%) | 699,190 |
| 1 Aug 2003 | CNY | 4.0513 | 4.0769 | 3.959 | 4.0615 | 4.0615 | +0.015 (+0.38%) | 729,994 |
| 31 Jul 2003 | CNY | 4.0667 | 4.0769 | 4.0359 | 4.0462 | 4.0462 | -0.005 (-0.13%) | 483,405 |
| 30 Jul 2003 | CNY | 4.0051 | 4.0564 | 3.9692 | 4.0513 | 4.0513 | +0.046 (+1.15%) | 441,015 |
| 29 Jul 2003 | CNY | 4 | 4.0359 | 3.9539 | 4.0051 | 4.0051 | +0.015 (+0.39%) | 616,151 |
| 28 Jul 2003 | CNY | 4.0513 | 4.0513 | 3.9641 | 3.9897 | 3.9897 | -0.072 (-1.77%) | 838,501 |
| 25 Jul 2003 | CNY | 4.1641 | 4.1846 | 4.041 | 4.0615 | 4.0615 | -0.103 (-2.46%) | 1,234,416 |
| 24 Jul 2003 | CNY | 4.2308 | 4.2308 | 4.1282 | 4.1641 | 4.1641 | -0.061 (-1.46%) | 438,262 |
| 23 Jul 2003 | CNY | 4.1949 | 4.2359 | 4.159 | 4.2256 | 4.2256 | +0.031 (+0.73%) | 412,296 |
| 22 Jul 2003 | CNY | 4.2051 | 4.2205 | 4.1436 | 4.1949 | 4.1949 | +0.031 (+0.74%) | 396,532 |
