| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2003 | CNY | 3.1684 | 3.2089 | 3.1684 | 3.1713 | 3.1713 | -0.041 (-1.26%) | 1,404,407 |
| 21 Aug 2003 | CNY | 3.2407 | 3.2523 | 3.1829 | 3.2118 | 3.2118 | -0.041 (-1.25%) | 536,143 |
| 20 Aug 2003 | CNY | 3.2407 | 3.261 | 3.1742 | 3.2523 | 3.2523 | -0.015 (-0.44%) | 1,037,090 |
| 19 Aug 2003 | CNY | 3.2899 | 3.2899 | 3.2407 | 3.2668 | 3.2668 | +0.02 (+0.63%) | 343,764 |
| 18 Aug 2003 | CNY | 3.2581 | 3.2581 | 3.2407 | 3.2465 | 3.2465 | +0.011 (+0.36%) | 373,258 |
| 15 Aug 2003 | CNY | 3.2263 | 3.2668 | 3.2234 | 3.235 | 3.235 | -0.003 (-0.09%) | 1,032,735 |
| 14 Aug 2003 | CNY | 3.2668 | 3.2841 | 3.235 | 3.2379 | 3.2379 | -0.035 (-1.06%) | 929,819 |
| 13 Aug 2003 | CNY | 3.2986 | 3.2986 | 3.2697 | 3.2726 | 3.2726 | -0.02 (-0.61%) | 917,450 |
| 12 Aug 2003 | CNY | 3.3276 | 3.3304 | 3.2928 | 3.2928 | 3.2928 | -0.041 (-1.22%) | 1,119,277 |
| 11 Aug 2003 | CNY | 3.3276 | 3.3333 | 3.2986 | 3.3333 | 3.3333 | -0.006 (-0.17%) | 1,114,739 |
| 8 Aug 2003 | CNY | 3.3738 | 3.4172 | 3.3276 | 3.3391 | 3.3391 | -0.035 (-1.03%) | 3,546,046 |
| 7 Aug 2003 | CNY | 3.3536 | 3.3999 | 3.3131 | 3.3738 | 3.3738 | +0.02 (+0.60%) | 1,618,016 |
| 6 Aug 2003 | CNY | 3.3536 | 3.3999 | 3.316 | 3.3536 | 3.3536 | 0.0 (0.0%) | 4,236,568 |
| 5 Aug 2003 | CNY | 3.2784 | 3.3565 | 3.2784 | 3.3536 | 3.3536 | +0.067 (+2.03%) | 6,874,001 |
| 4 Aug 2003 | CNY | 3.2407 | 3.2928 | 3.2407 | 3.287 | 3.287 | +0.023 (+0.71%) | 1,227,502 |
| 1 Aug 2003 | CNY | 3.0613 | 3.3189 | 3.0613 | 3.2639 | 3.2639 | -0.015 (-0.44%) | 1,130,820 |
| 31 Jul 2003 | CNY | 3.2292 | 3.2899 | 3.2292 | 3.2784 | 3.2784 | +0.055 (+1.71%) | 2,122,533 |
| 30 Jul 2003 | CNY | 3.2147 | 3.2436 | 3.206 | 3.2234 | 3.2234 | +0.009 (+0.27%) | 692,537 |
| 29 Jul 2003 | CNY | 3.2407 | 3.2494 | 3.2089 | 3.2147 | 3.2147 | -0.029 (-0.89%) | 1,379,890 |
| 28 Jul 2003 | CNY | 3.2147 | 3.2552 | 3.206 | 3.2436 | 3.2436 | +0.009 (+0.27%) | 1,311,538 |
| 25 Jul 2003 | CNY | 3.2841 | 3.3276 | 3.2263 | 3.235 | 3.235 | -0.093 (-2.78%) | 3,616,804 |
| 24 Jul 2003 | CNY | 3.2928 | 3.3536 | 3.2697 | 3.3276 | 3.3276 | +0.043 (+1.32%) | 4,441,910 |
| 23 Jul 2003 | CNY | 3.1973 | 3.2957 | 3.1858 | 3.2841 | 3.2841 | +0.09 (+2.81%) | 4,638,701 |
| 22 Jul 2003 | CNY | 3.1829 | 3.2147 | 3.1568 | 3.1944 | 3.1944 | +0.087 (+2.79%) | 10,065,088 |
| 21 Jul 2003 | CNY | 3.0874 | 3.1192 | 3.0382 | 3.1076 | 3.1076 | +0.017 (+0.56%) | 2,306,658 |
| 18 Jul 2003 | CNY | 3.1916 | 3.2031 | 3.0874 | 3.0903 | 3.0903 | -0.119 (-3.70%) | 2,609,245 |
| 17 Jul 2003 | CNY | 3.1655 | 3.2176 | 3.1655 | 3.2089 | 3.2089 | +0.029 (+0.91%) | 2,706,224 |
| 16 Jul 2003 | CNY | 3.1829 | 3.1944 | 3.1568 | 3.18 | 3.18 | -0.003 (-0.09%) | 900,277 |
| 15 Jul 2003 | CNY | 3.206 | 3.2205 | 3.1395 | 3.1829 | 3.1829 | -0.003 (-0.09%) | 3,182,450 |
| 14 Jul 2003 | CNY | 3.1308 | 3.2118 | 3.125 | 3.1858 | 3.1858 | +0.061 (+1.95%) | 4,146,871 |
