| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 8.93 | 9.1 | 8.93 | 9.07 | 9.07 | 0.0 (0.0%) | 57,108 |
| 2 Sep 2003 | CNY | 9.07 | 9.11 | 9 | 9.07 | 9.07 | 0.0 (0.0%) | 98,505 |
| 1 Sep 2003 | CNY | 8.84 | 9.1 | 8.84 | 9.07 | 9.07 | +0.2 (+2.25%) | 73,865 |
| 29 Aug 2003 | CNY | 8.94 | 8.95 | 8.83 | 8.87 | 8.87 | -0.09 (-1.00%) | 55,933 |
| 28 Aug 2003 | CNY | 9.03 | 9.04 | 8.91 | 8.96 | 8.96 | -0.11 (-1.21%) | 49,150 |
| 27 Aug 2003 | CNY | 9 | 9.11 | 8.91 | 9.07 | 9.07 | +0.16 (+1.80%) | 262,500 |
| 26 Aug 2003 | CNY | 8.95 | 9 | 8.81 | 8.91 | 8.91 | -0.05 (-0.56%) | 123,980 |
| 25 Aug 2003 | CNY | 9.07 | 9.1 | 8.95 | 8.96 | 8.96 | -0.18 (-1.97%) | 98,430 |
| 22 Aug 2003 | CNY | 9.16 | 9.16 | 9.11 | 9.14 | 9.14 | -0.02 (-0.22%) | 51,350 |
| 21 Aug 2003 | CNY | 9.09 | 9.2 | 9.09 | 9.16 | 9.16 | +0.01 (+0.11%) | 69,700 |
| 20 Aug 2003 | CNY | 9.13 | 9.18 | 9.05 | 9.15 | 9.15 | +0.02 (+0.22%) | 105,750 |
| 19 Aug 2003 | CNY | 9.01 | 9.18 | 9.01 | 9.13 | 9.13 | +0.11 (+1.22%) | 98,860 |
| 18 Aug 2003 | CNY | 8.96 | 9.02 | 8.92 | 9.02 | 9.02 | 0.0 (0.0%) | 41,899 |
| 15 Aug 2003 | CNY | 8.95 | 9.06 | 8.95 | 9.02 | 9.02 | +0.03 (+0.33%) | 65,560 |
| 14 Aug 2003 | CNY | 9.1 | 9.1 | 8.99 | 8.99 | 8.99 | -0.06 (-0.66%) | 88,400 |
| 13 Aug 2003 | CNY | 9.1 | 9.15 | 9.02 | 9.05 | 9.05 | -0.05 (-0.55%) | 84,840 |
| 12 Aug 2003 | CNY | 8.97 | 9.1 | 8.97 | 9.1 | 9.1 | +0.13 (+1.45%) | 54,000 |
| 11 Aug 2003 | CNY | 9 | 9 | 8.91 | 8.97 | 8.97 | -0.03 (-0.33%) | 58,859 |
| 8 Aug 2003 | CNY | 9.15 | 9.16 | 8.97 | 9 | 9 | -0.13 (-1.42%) | 79,600 |
| 7 Aug 2003 | CNY | 9.18 | 9.18 | 9 | 9.13 | 9.13 | -0.02 (-0.22%) | 48,800 |
| 6 Aug 2003 | CNY | 9.14 | 9.2 | 9.14 | 9.15 | 9.15 | 0.0 (0.0%) | 277,700 |
| 5 Aug 2003 | CNY | 9.27 | 9.27 | 9.12 | 9.15 | 9.15 | -0.03 (-0.33%) | 37,784 |
| 4 Aug 2003 | CNY | 9.03 | 9.19 | 8.99 | 9.18 | 9.18 | +0.17 (+1.89%) | 84,651 |
| 1 Aug 2003 | CNY | 9.01 | 9.06 | 8.96 | 9.01 | 9.01 | -0.02 (-0.22%) | 59,354 |
| 31 Jul 2003 | CNY | 9.05 | 9.06 | 9 | 9.03 | 9.03 | +0.02 (+0.22%) | 49,524 |
| 30 Jul 2003 | CNY | 8.98 | 9.02 | 8.92 | 9.01 | 9.01 | +0.02 (+0.22%) | 225,620 |
| 29 Jul 2003 | CNY | 9.1 | 9.15 | 8.91 | 8.99 | 8.99 | -0.13 (-1.43%) | 339,300 |
| 28 Jul 2003 | CNY | 9.06 | 9.13 | 9.06 | 9.12 | 9.12 | -0.01 (-0.11%) | 106,761 |
| 25 Jul 2003 | CNY | 9.22 | 9.3 | 9.05 | 9.13 | 9.13 | -0.17 (-1.83%) | 128,019 |
| 24 Jul 2003 | CNY | 9.33 | 9.33 | 9.25 | 9.3 | 9.3 | -0.07 (-0.75%) | 47,160 |
