| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | CNY | 4.8571 | 4.9929 | 4.8571 | 4.9429 | 4.9429 | +0.021 (+0.44%) | 125,860 |
| 15 Aug 2003 | CNY | 4.8786 | 4.9643 | 4.8786 | 4.9214 | 4.9214 | -0.043 (-0.86%) | 239,726 |
| 14 Aug 2003 | CNY | 5.0143 | 5.05 | 4.9214 | 4.9643 | 4.9643 | -0.036 (-0.71%) | 445,426 |
| 13 Aug 2003 | CNY | 5.0786 | 5.0786 | 5 | 5 | 5 | -0.086 (-1.69%) | 217,560 |
| 12 Aug 2003 | CNY | 5.0571 | 5.1071 | 5.0357 | 5.0857 | 5.0857 | +0.014 (+0.28%) | 144,400 |
| 11 Aug 2003 | CNY | 5.0357 | 5.0714 | 5.0286 | 5.0714 | 5.0714 | +0.05 (+1.00%) | 178,607 |
| 8 Aug 2003 | CNY | 5.1571 | 5.1571 | 5.0071 | 5.0214 | 5.0214 | -0.136 (-2.63%) | 416,428 |
| 7 Aug 2003 | CNY | 5.2286 | 5.2286 | 5.1429 | 5.1571 | 5.1571 | -0.043 (-0.83%) | 143,514 |
| 6 Aug 2003 | CNY | 5.2714 | 5.2714 | 5.1571 | 5.2 | 5.2 | -0.079 (-1.49%) | 151,545 |
| 5 Aug 2003 | CNY | 5.2786 | 5.2929 | 5.2214 | 5.2786 | 5.2786 | 0.0 (0.0%) | 145,600 |
| 4 Aug 2003 | CNY | 5.1214 | 5.3214 | 5.1071 | 5.2786 | 5.2786 | +0.15 (+2.92%) | 369,320 |
| 1 Aug 2003 | CNY | 5.3071 | 5.3071 | 5.1071 | 5.1286 | 5.1286 | -0.1 (-1.91%) | 279,493 |
| 31 Jul 2003 | CNY | 5.2143 | 5.2643 | 5.2071 | 5.2286 | 5.2286 | +0.014 (+0.27%) | 135,961 |
| 30 Jul 2003 | CNY | 5.2071 | 5.2214 | 5.1357 | 5.2143 | 5.2143 | +0.007 (+0.14%) | 137,671 |
| 29 Jul 2003 | CNY | 5.1571 | 5.2286 | 5.1286 | 5.2071 | 5.2071 | +0.079 (+1.53%) | 133,042 |
| 28 Jul 2003 | CNY | 5.1429 | 5.1786 | 5.1286 | 5.1286 | 5.1286 | -0.057 (-1.10%) | 288,702 |
| 25 Jul 2003 | CNY | 5.3071 | 5.3286 | 5.1786 | 5.1857 | 5.1857 | -0.121 (-2.29%) | 396,576 |
| 24 Jul 2003 | CNY | 5.2929 | 5.3714 | 5.2929 | 5.3071 | 5.3071 | -0.021 (-0.40%) | 170,940 |
| 23 Jul 2003 | CNY | 5.3571 | 5.3857 | 5.2929 | 5.3286 | 5.3286 | -0.007 (-0.13%) | 209,580 |
| 22 Jul 2003 | CNY | 5.3571 | 5.3714 | 5.2857 | 5.3357 | 5.3357 | +0.05 (+0.95%) | 245,298 |
| 21 Jul 2003 | CNY | 5.3571 | 5.3643 | 5.2714 | 5.2857 | 5.2857 | -0.121 (-2.25%) | 489,620 |
| 18 Jul 2003 | CNY | 5.55 | 5.55 | 5.3643 | 5.4071 | 5.4071 | -0.143 (-2.57%) | 312,060 |
| 17 Jul 2003 | CNY | 5.45 | 5.5643 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 466,887 |
| 16 Jul 2003 | CNY | 5.4786 | 5.4786 | 5.4286 | 5.45 | 5.45 | -0.007 (-0.13%) | 118,146 |
| 15 Jul 2003 | CNY | 5.3857 | 5.4857 | 5.3857 | 5.4571 | 5.4571 | +0.05 (+0.92%) | 269,262 |
| 14 Jul 2003 | CNY | 5.4571 | 5.4643 | 5.3929 | 5.4071 | 5.4071 | -0.057 (-1.05%) | 299,360 |
| 11 Jul 2003 | CNY | 5.5357 | 5.5429 | 5.45 | 5.4643 | 5.4643 | -0.079 (-1.42%) | 335,666 |
| 10 Jul 2003 | CNY | 5.4571 | 5.5857 | 5.4286 | 5.5429 | 5.5429 | +0.079 (+1.44%) | 360,981 |
| 9 Jul 2003 | CNY | 5.5143 | 5.5214 | 5.45 | 5.4643 | 5.4643 | -0.071 (-1.29%) | 167,552 |
| 8 Jul 2003 | CNY | 5.4857 | 5.5429 | 5.4643 | 5.5357 | 5.5357 | +0.05 (+0.91%) | 285,853 |
