| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 3.08 | 3.125 | 3.08 | 3.09 | 3.09 | -0.005 (-0.16%) | 562,582 |
| 13 Aug 2003 | CNY | 3.16 | 3.175 | 3.085 | 3.095 | 3.095 | -0.065 (-2.06%) | 368,882 |
| 12 Aug 2003 | CNY | 3.2 | 3.2 | 3.145 | 3.16 | 3.16 | -0.035 (-1.10%) | 488,848 |
| 11 Aug 2003 | CNY | 3.1 | 3.195 | 3.09 | 3.195 | 3.195 | +0.09 (+2.90%) | 1,487,018 |
| 8 Aug 2003 | CNY | 3.15 | 3.16 | 3.095 | 3.105 | 3.105 | -0.05 (-1.58%) | 1,671,060 |
| 7 Aug 2003 | CNY | 3.125 | 3.17 | 3.12 | 3.155 | 3.155 | +0.025 (+0.80%) | 1,700,390 |
| 6 Aug 2003 | CNY | 3.085 | 3.165 | 3.075 | 3.13 | 3.13 | +0.04 (+1.29%) | 2,017,974 |
| 5 Aug 2003 | CNY | 3.075 | 3.1 | 3.05 | 3.09 | 3.09 | -0.005 (-0.16%) | 464,800 |
| 4 Aug 2003 | CNY | 3.055 | 3.105 | 3.02 | 3.095 | 3.095 | +0.04 (+1.31%) | 1,056,018 |
| 1 Aug 2003 | CNY | 3.03 | 3.06 | 3.005 | 3.055 | 3.055 | +0.025 (+0.83%) | 696,588 |
| 31 Jul 2003 | CNY | 3.045 | 3.08 | 3.03 | 3.03 | 3.03 | -0.015 (-0.49%) | 669,600 |
| 30 Jul 2003 | CNY | 3.005 | 3.05 | 2.99 | 3.045 | 3.045 | +0.03 (+1.00%) | 700,274 |
| 29 Jul 2003 | CNY | 2.97 | 3.025 | 2.97 | 3.015 | 3.015 | +0.04 (+1.34%) | 667,298 |
| 28 Jul 2003 | CNY | 3.03 | 3.035 | 2.955 | 2.975 | 2.975 | -0.07 (-2.30%) | 1,092,092 |
| 25 Jul 2003 | CNY | 3.075 | 3.115 | 3.025 | 3.045 | 3.045 | -0.04 (-1.30%) | 861,368 |
| 24 Jul 2003 | CNY | 3.095 | 3.125 | 3.075 | 3.085 | 3.085 | -0.01 (-0.32%) | 724,300 |
| 23 Jul 2003 | CNY | 3.09 | 3.105 | 3.05 | 3.095 | 3.095 | 0.0 (0.0%) | 792,378 |
| 22 Jul 2003 | CNY | 3.1 | 3.13 | 3.04 | 3.095 | 3.095 | +0.01 (+0.32%) | 970,802 |
| 21 Jul 2003 | CNY | 3.15 | 3.165 | 3.045 | 3.085 | 3.085 | -0.08 (-2.53%) | 1,604,150 |
| 18 Jul 2003 | CNY | 3.27 | 3.3 | 3.155 | 3.165 | 3.165 | -0.105 (-3.21%) | 1,500,510 |
| 17 Jul 2003 | CNY | 3.295 | 3.295 | 3.26 | 3.27 | 3.27 | -0.025 (-0.76%) | 1,380,720 |
| 16 Jul 2003 | CNY | 3.27 | 3.315 | 3.265 | 3.295 | 3.295 | +0.025 (+0.76%) | 1,097,358 |
| 15 Jul 2003 | CNY | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | +0.005 (+0.15%) | 855,882 |
| 14 Jul 2003 | CNY | 3.325 | 3.34 | 3.25 | 3.265 | 3.265 | -0.055 (-1.66%) | 1,245,904 |
| 11 Jul 2003 | CNY | 3.37 | 3.37 | 3.315 | 3.32 | 3.32 | 0.0 (0.0%) | 1,198,186 |
