| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 6.24 | 6.29 | 6.12 | 6.28 | 6.28 | +0.04 (+0.64%) | 310,472 |
| 5 Sep 2003 | CNY | 6.3 | 6.3 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 410,800 |
| 4 Sep 2003 | CNY | 6.3 | 6.3 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 287,399 |
| 3 Sep 2003 | CNY | 6.2 | 6.32 | 6.18 | 6.3 | 6.3 | +0.12 (+1.94%) | 398,884 |
| 2 Sep 2003 | CNY | 6.2 | 6.23 | 6.13 | 6.18 | 6.18 | -0.05 (-0.80%) | 330,380 |
| 1 Sep 2003 | CNY | 6.13 | 6.25 | 6.06 | 6.23 | 6.23 | +0.1 (+1.63%) | 296,398 |
| 29 Aug 2003 | CNY | 6.06 | 6.13 | 6.02 | 6.13 | 6.13 | +0.07 (+1.16%) | 186,829 |
| 28 Aug 2003 | CNY | 6.06 | 6.19 | 6.06 | 6.06 | 6.06 | -0.02 (-0.33%) | 200,949 |
| 27 Aug 2003 | CNY | 6.06 | 6.1 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 188,469 |
| 26 Aug 2003 | CNY | 6.05 | 6.1 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 193,901 |
| 25 Aug 2003 | CNY | 6.2 | 6.22 | 6 | 6.04 | 6.04 | -0.19 (-3.05%) | 772,704 |
| 22 Aug 2003 | CNY | 6.21 | 6.28 | 6.2 | 6.23 | 6.23 | -0.01 (-0.16%) | 182,681 |
| 21 Aug 2003 | CNY | 6.3 | 6.3 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 245,131 |
| 20 Aug 2003 | CNY | 6.44 | 6.44 | 6.18 | 6.22 | 6.22 | -0.19 (-2.96%) | 438,250 |
| 19 Aug 2003 | CNY | 6.36 | 6.43 | 6.36 | 6.41 | 6.41 | +0.05 (+0.79%) | 140,764 |
| 18 Aug 2003 | CNY | 6.38 | 6.5 | 6.35 | 6.36 | 6.36 | 0.0 (0.0%) | 278,074 |
| 15 Aug 2003 | CNY | 6.38 | 6.44 | 6.34 | 6.36 | 6.36 | -0.01 (-0.16%) | 270,117 |
| 14 Aug 2003 | CNY | 6.35 | 6.56 | 6.33 | 6.37 | 6.37 | -0.03 (-0.47%) | 526,450 |
| 13 Aug 2003 | CNY | 6.56 | 6.56 | 6.4 | 6.4 | 6.4 | -0.15 (-2.29%) | 550,500 |
| 12 Aug 2003 | CNY | 6.68 | 6.71 | 6.5 | 6.55 | 6.55 | -0.21 (-3.11%) | 686,572 |
| 11 Aug 2003 | CNY | 6.62 | 6.78 | 6.6 | 6.76 | 6.76 | +0.12 (+1.81%) | 182,850 |
| 8 Aug 2003 | CNY | 6.66 | 6.7 | 6.62 | 6.64 | 6.64 | -0.05 (-0.75%) | 172,181 |
| 7 Aug 2003 | CNY | 6.7 | 6.74 | 6.65 | 6.69 | 6.69 | +0.01 (+0.15%) | 145,618 |
| 6 Aug 2003 | CNY | 6.69 | 6.72 | 6.63 | 6.68 | 6.68 | -0.09 (-1.33%) | 148,723 |
| 5 Aug 2003 | CNY | 6.79 | 6.8 | 6.7 | 6.77 | 6.77 | 0.0 (0.0%) | 227,156 |
| 4 Aug 2003 | CNY | 6.65 | 6.79 | 6.63 | 6.77 | 6.77 | +0.19 (+2.89%) | 759,394 |
| 1 Aug 2003 | CNY | 6.45 | 6.58 | 6.43 | 6.58 | 6.58 | +0.09 (+1.39%) | 202,318 |
| 31 Jul 2003 | CNY | 6.46 | 6.5 | 6.44 | 6.49 | 6.49 | +0.03 (+0.46%) | 107,574 |
| 30 Jul 2003 | CNY | 6.49 | 6.49 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 167,209 |
| 29 Jul 2003 | CNY | 6.41 | 6.54 | 6.41 | 6.49 | 6.49 | +0.09 (+1.41%) | 188,520 |
