| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2003 | CNY | 7.58 | 7.81 | 7.58 | 7.79 | 7.79 | +0.21 (+2.77%) | 288,168 |
| 29 Aug 2003 | CNY | 7.53 | 7.59 | 7.47 | 7.58 | 7.58 | +0.05 (+0.66%) | 139,612 |
| 28 Aug 2003 | CNY | 7.58 | 7.69 | 7.51 | 7.53 | 7.53 | -0.07 (-0.92%) | 202,054 |
| 27 Aug 2003 | CNY | 7.64 | 7.69 | 7.56 | 7.6 | 7.6 | -0.05 (-0.65%) | 147,000 |
| 26 Aug 2003 | CNY | 7.6 | 7.75 | 7.56 | 7.65 | 7.65 | +0.05 (+0.66%) | 236,781 |
| 25 Aug 2003 | CNY | 7.75 | 7.75 | 7.58 | 7.6 | 7.6 | -0.19 (-2.44%) | 415,728 |
| 22 Aug 2003 | CNY | 7.96 | 8 | 7.78 | 7.79 | 7.79 | -0.17 (-2.14%) | 443,966 |
| 21 Aug 2003 | CNY | 8.02 | 8.18 | 7.92 | 7.96 | 7.96 | -0.05 (-0.62%) | 229,848 |
| 20 Aug 2003 | CNY | 8.17 | 8.23 | 7.99 | 8.01 | 8.01 | -0.16 (-1.96%) | 229,500 |
| 19 Aug 2003 | CNY | 8.18 | 8.22 | 8.11 | 8.17 | 8.17 | -0.01 (-0.12%) | 148,604 |
| 18 Aug 2003 | CNY | 7.9 | 8.41 | 7.9 | 8.18 | 8.18 | -0.22 (-2.62%) | 116,941 |
| 15 Aug 2003 | CNY | 8.25 | 8.4 | 8.25 | 8.4 | 8.4 | +0.07 (+0.84%) | 101,980 |
| 14 Aug 2003 | CNY | 8.32 | 8.38 | 8.29 | 8.33 | 8.33 | +0.02 (+0.24%) | 165,800 |
| 13 Aug 2003 | CNY | 8.45 | 8.45 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 106,074 |
| 12 Aug 2003 | CNY | 8.35 | 8.49 | 8.32 | 8.4 | 8.4 | +0.1 (+1.20%) | 200,874 |
| 11 Aug 2003 | CNY | 8.35 | 8.35 | 8.26 | 8.3 | 8.3 | 0.0 (0.0%) | 144,210 |
| 8 Aug 2003 | CNY | 8.4 | 8.4 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 251,800 |
| 7 Aug 2003 | CNY | 8.4 | 8.49 | 8.38 | 8.41 | 8.41 | -0.01 (-0.12%) | 181,399 |
| 6 Aug 2003 | CNY | 8.51 | 8.51 | 8.4 | 8.42 | 8.42 | -0.1 (-1.17%) | 148,800 |
| 5 Aug 2003 | CNY | 8.58 | 8.6 | 8.48 | 8.52 | 8.52 | -0.05 (-0.58%) | 223,469 |
| 4 Aug 2003 | CNY | 8.41 | 8.58 | 8.35 | 8.57 | 8.57 | +0.16 (+1.90%) | 396,238 |
| 1 Aug 2003 | CNY | 8.5 | 8.5 | 8.26 | 8.41 | 8.41 | -0.12 (-1.41%) | 467,172 |
| 31 Jul 2003 | CNY | 8.61 | 8.61 | 8.48 | 8.53 | 8.53 | -0.06 (-0.70%) | 148,648 |
| 30 Jul 2003 | CNY | 8.56 | 8.61 | 8.45 | 8.59 | 8.59 | +0.04 (+0.47%) | 167,535 |
| 29 Jul 2003 | CNY | 8.64 | 8.7 | 8.5 | 8.55 | 8.55 | +0.03 (+0.35%) | 341,600 |
| 28 Jul 2003 | CNY | 8.52 | 8.57 | 8.49 | 8.52 | 8.52 | -0.06 (-0.70%) | 160,370 |
| 25 Jul 2003 | CNY | 8.92 | 8.98 | 8.55 | 8.58 | 8.58 | 0.0 (0.0%) | 489,619 |
