| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2003 | CNY | 3.2466 | 3.2719 | 3.228 | 3.2685 | 3.2685 | +0.02 (+0.62%) | 7,056,987 |
| 25 Aug 2003 | CNY | 3.255 | 3.255 | 3.2297 | 3.2483 | 3.2483 | -0.008 (-0.26%) | 2,891,872 |
| 22 Aug 2003 | CNY | 3.1909 | 3.2567 | 3.1909 | 3.2567 | 3.2567 | +0.064 (+2.01%) | 7,874,183 |
| 21 Aug 2003 | CNY | 3.1876 | 3.1977 | 3.1842 | 3.1926 | 3.1926 | +0.007 (+0.21%) | 1,841,317 |
| 20 Aug 2003 | CNY | 3.1876 | 3.2044 | 3.1842 | 3.1859 | 3.1859 | -0.002 (-0.05%) | 1,733,730 |
| 19 Aug 2003 | CNY | 3.196 | 3.2011 | 3.169 | 3.1876 | 3.1876 | +0.003 (+0.11%) | 1,191,992 |
| 18 Aug 2003 | CNY | 3.2162 | 3.2213 | 3.1791 | 3.1842 | 3.1842 | -0.035 (-1.10%) | 476,716 |
| 15 Aug 2003 | CNY | 3.2213 | 3.2297 | 3.2011 | 3.2196 | 3.2196 | -0.005 (-0.16%) | 1,310,822 |
| 14 Aug 2003 | CNY | 3.2247 | 3.2314 | 3.1876 | 3.2247 | 3.2247 | -0.005 (-0.15%) | 1,223,406 |
| 13 Aug 2003 | CNY | 3.2297 | 3.2382 | 3.2162 | 3.2297 | 3.2297 | +0.002 (+0.05%) | 818,155 |
| 12 Aug 2003 | CNY | 3.2297 | 3.2365 | 3.2263 | 3.228 | 3.228 | -0.002 (-0.05%) | 1,608,088 |
| 11 Aug 2003 | CNY | 3.2382 | 3.2415 | 3.2213 | 3.2297 | 3.2297 | -0.007 (-0.21%) | 644,972 |
| 8 Aug 2003 | CNY | 3.2382 | 3.2432 | 3.228 | 3.2365 | 3.2365 | -0.003 (-0.10%) | 1,093,596 |
| 7 Aug 2003 | CNY | 3.2415 | 3.2449 | 3.2297 | 3.2398 | 3.2398 | -0.002 (-0.05%) | 930,818 |
| 6 Aug 2003 | CNY | 3.2466 | 3.2466 | 3.223 | 3.2415 | 3.2415 | -0.005 (-0.16%) | 1,135,706 |
| 5 Aug 2003 | CNY | 3.2382 | 3.2567 | 3.2213 | 3.2466 | 3.2466 | +0.008 (+0.26%) | 2,292,911 |
| 4 Aug 2003 | CNY | 3.2466 | 3.2466 | 3.2095 | 3.2382 | 3.2382 | -0.01 (-0.31%) | 4,519,083 |
| 1 Aug 2003 | CNY | 3.2803 | 3.2837 | 3.2314 | 3.2483 | 3.2483 | -0.03 (-0.92%) | 3,167,733 |
| 31 Jul 2003 | CNY | 3.3225 | 3.3225 | 3.2516 | 3.2786 | 3.2786 | -0.01 (-0.31%) | 2,668,782 |
| 30 Jul 2003 | CNY | 3.2989 | 3.3191 | 3.282 | 3.2888 | 3.2888 | -0.013 (-0.41%) | 2,863,613 |
| 29 Jul 2003 | CNY | 3.2719 | 3.3022 | 3.2618 | 3.3022 | 3.3022 | +0.025 (+0.77%) | 3,840,977 |
| 28 Jul 2003 | CNY | 3.2719 | 3.2854 | 3.2348 | 3.2769 | 3.2769 | +0.002 (+0.05%) | 4,841,833 |
| 25 Jul 2003 | CNY | 3.2938 | 3.3006 | 3.2348 | 3.2753 | 3.2753 | -0.02 (-0.61%) | 2,926,903 |
| 24 Jul 2003 | CNY | 3.3124 | 3.314 | 3.2888 | 3.2955 | 3.2955 | -0.02 (-0.61%) | 1,879,585 |
| 23 Jul 2003 | CNY | 3.3124 | 3.3309 | 3.2786 | 3.3157 | 3.3157 | +0.003 (+0.10%) | 6,151,054 |
| 22 Jul 2003 | CNY | 3.2972 | 3.3292 | 3.2938 | 3.3124 | 3.3124 | +0.022 (+0.67%) | 5,285,464 |
| 21 Jul 2003 | CNY | 3.2719 | 3.2972 | 3.2618 | 3.2904 | 3.2904 | +0.018 (+0.57%) | 8,967,227 |
| 18 Jul 2003 | CNY | 3.2314 | 3.2904 | 3.2314 | 3.2719 | 3.2719 | +0.039 (+1.20%) | 9,361,621 |
| 17 Jul 2003 | CNY | 3.255 | 3.2635 | 3.2213 | 3.2331 | 3.2331 | -0.022 (-0.67%) | 2,684,198 |
| 16 Jul 2003 | CNY | 3.255 | 3.2753 | 3.2129 | 3.255 | 3.255 | 0.0 (0.0%) | 3,098,313 |
