| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | CNY | 2.9954 | 2.998 | 2.9665 | 2.977 | 2.977 | -0.016 (-0.53%) | 183,888 |
| 9 Sep 2003 | CNY | 3.0506 | 3.0585 | 2.9717 | 2.9928 | 2.9928 | -0.05 (-1.64%) | 849,098 |
| 8 Sep 2003 | CNY | 3.0638 | 3.0638 | 3.0112 | 3.0427 | 3.0427 | -0.008 (-0.26%) | 1,047,581 |
| 5 Sep 2003 | CNY | 3.1032 | 3.1032 | 3.0427 | 3.0506 | 3.0506 | -0.053 (-1.70%) | 698,701 |
| 4 Sep 2003 | CNY | 3.0506 | 3.1059 | 3.0506 | 3.1032 | 3.1032 | +0.053 (+1.72%) | 1,878,898 |
| 3 Sep 2003 | CNY | 3.0638 | 3.0638 | 2.977 | 3.0506 | 3.0506 | -0.013 (-0.43%) | 784,451 |
| 2 Sep 2003 | CNY | 3.0743 | 3.0743 | 3.0375 | 3.0638 | 3.0638 | -0.013 (-0.43%) | 1,029,393 |
| 1 Sep 2003 | CNY | 3.0401 | 3.098 | 3.0007 | 3.0769 | 3.0769 | +0.042 (+1.38%) | 1,031,553 |
| 29 Aug 2003 | CNY | 2.977 | 3.0375 | 2.9717 | 3.0349 | 3.0349 | +0.011 (+0.35%) | 807,582 |
| 28 Aug 2003 | CNY | 3.0217 | 3.1059 | 2.9323 | 3.0243 | 3.0243 | -0.003 (-0.09%) | 780,683 |
| 27 Aug 2003 | CNY | 2.977 | 3.0375 | 2.977 | 3.027 | 3.027 | +0.042 (+1.41%) | 1,270,768 |
| 26 Aug 2003 | CNY | 2.9849 | 3.0007 | 2.9744 | 2.9849 | 2.9849 | -0.003 (-0.09%) | 344,221 |
| 25 Aug 2003 | CNY | 3.0769 | 3.0822 | 2.9717 | 2.9875 | 2.9875 | -0.095 (-3.07%) | 114,341 |
| 22 Aug 2003 | CNY | 3.0401 | 3.1032 | 3.0243 | 3.0822 | 3.0822 | +0.034 (+1.12%) | 1,016,522 |
| 21 Aug 2003 | CNY | 2.9717 | 3.0506 | 2.9507 | 3.048 | 3.048 | +0.068 (+2.30%) | 1,138,689 |
| 20 Aug 2003 | CNY | 2.9849 | 3.0349 | 2.9717 | 2.9796 | 2.9796 | -0.029 (-0.96%) | 134,228 |
| 19 Aug 2003 | CNY | 3.0454 | 3.0454 | 3.0033 | 3.0086 | 3.0086 | +0.013 (+0.44%) | 26,807 |
| 18 Aug 2003 | CNY | 3.0059 | 3.0375 | 2.9928 | 2.9954 | 2.9954 | +0.011 (+0.35%) | 171,416 |
| 15 Aug 2003 | CNY | 3.0296 | 3.0296 | 2.9507 | 2.9849 | 2.9849 | -0.045 (-1.48%) | 547,255 |
| 14 Aug 2003 | CNY | 3.0638 | 3.0638 | 3.0243 | 3.0296 | 3.0296 | -0.008 (-0.26%) | 112,204 |
| 13 Aug 2003 | CNY | 3.0769 | 3.1006 | 3.0349 | 3.0375 | 3.0375 | -0.042 (-1.37%) | 45,668 |
| 12 Aug 2003 | CNY | 2.9954 | 3.098 | 2.9638 | 3.0796 | 3.0796 | +0.084 (+2.81%) | 1,261,806 |
| 11 Aug 2003 | CNY | 3.0059 | 3.0059 | 2.9454 | 2.9954 | 2.9954 | -0.045 (-1.47%) | 294,845 |
| 8 Aug 2003 | CNY | 3.0664 | 3.0796 | 3.0401 | 3.0401 | 3.0401 | -0.026 (-0.86%) | 267,315 |
| 7 Aug 2003 | CNY | 3.0848 | 3.1032 | 3.0401 | 3.0664 | 3.0664 | -0.013 (-0.43%) | 494,591 |
| 6 Aug 2003 | CNY | 3.0638 | 3.1164 | 2.998 | 3.0796 | 3.0796 | +0.024 (+0.78%) | 1,096,203 |
| 5 Aug 2003 | CNY | 2.9717 | 3.1558 | 2.9717 | 3.0559 | 3.0559 | +0.079 (+2.65%) | 1,502,786 |
| 4 Aug 2003 | CNY | 2.9191 | 2.9928 | 2.9191 | 2.977 | 2.977 | +0.021 (+0.71%) | 957,773 |
| 1 Aug 2003 | CNY | 2.9744 | 2.9744 | 2.9297 | 2.956 | 2.956 | -0.008 (-0.26%) | 300,093 |
| 31 Jul 2003 | CNY | 2.977 | 2.9954 | 2.9612 | 2.9638 | 2.9638 | 0.0 (0.0%) | 496,682 |
