| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 2.2149 | 2.2297 | 2.1641 | 2.1674 | 2.1674 | -0.064 (-2.86%) | 493,073 |
| 5 Sep 2003 | CNY | 2.2624 | 2.2624 | 2.2297 | 2.2313 | 2.2313 | -0.039 (-1.73%) | 297,050 |
| 4 Sep 2003 | CNY | 2.2674 | 2.2723 | 2.2379 | 2.2706 | 2.2706 | -0.023 (-1.00%) | 340,967 |
| 3 Sep 2003 | CNY | 2.2788 | 2.3215 | 2.2575 | 2.2936 | 2.2936 | -0.016 (-0.71%) | 376,461 |
| 2 Sep 2003 | CNY | 2.292 | 2.3182 | 2.2624 | 2.31 | 2.31 | +0.018 (+0.79%) | 431,668 |
| 1 Sep 2003 | CNY | 2.2543 | 2.292 | 2.2165 | 2.292 | 2.292 | +0.044 (+1.97%) | 406,080 |
| 29 Aug 2003 | CNY | 2.2379 | 2.2608 | 2.2215 | 2.2477 | 2.2477 | -0.013 (-0.58%) | 274,482 |
| 28 Aug 2003 | CNY | 2.2395 | 2.2608 | 2.2215 | 2.2608 | 2.2608 | -0.002 (-0.07%) | 296,440 |
| 27 Aug 2003 | CNY | 2.2461 | 2.2854 | 2.2379 | 2.2624 | 2.2624 | +0.003 (+0.14%) | 214,095 |
| 26 Aug 2003 | CNY | 2.2297 | 2.2887 | 2.2297 | 2.2592 | 2.2592 | -0.031 (-1.36%) | 112,964 |
| 25 Aug 2003 | CNY | 2.3247 | 2.3247 | 2.2641 | 2.2903 | 2.2903 | -0.038 (-1.62%) | 150,660 |
| 22 Aug 2003 | CNY | 2.3739 | 2.3739 | 2.3116 | 2.328 | 2.328 | -0.015 (-0.63%) | 189,697 |
| 21 Aug 2003 | CNY | 2.3575 | 2.3608 | 2.3198 | 2.3428 | 2.3428 | -0.025 (-1.04%) | 395,315 |
| 20 Aug 2003 | CNY | 2.4297 | 2.4297 | 2.3641 | 2.3674 | 2.3674 | -0.028 (-1.16%) | 259,537 |
| 19 Aug 2003 | CNY | 2.2133 | 2.433 | 2.2133 | 2.3952 | 2.3952 | +0.002 (+0.07%) | 332,123 |
| 18 Aug 2003 | CNY | 2.4395 | 2.4592 | 2.3772 | 2.3936 | 2.3936 | -0.011 (-0.48%) | 314,129 |
| 15 Aug 2003 | CNY | 2.4231 | 2.4231 | 2.3805 | 2.4051 | 2.4051 | -0.033 (-1.35%) | 315,959 |
| 14 Aug 2003 | CNY | 2.433 | 2.451 | 2.3493 | 2.4379 | 2.4379 | -0.005 (-0.20%) | 235,444 |
| 13 Aug 2003 | CNY | 2.5707 | 2.5707 | 2.4264 | 2.4428 | 2.4428 | +0.028 (+1.16%) | 791,667 |
| 12 Aug 2003 | CNY | 2.4264 | 2.4264 | 2.4116 | 2.4149 | 2.4149 | +0.005 (+0.20%) | 116,502 |
| 11 Aug 2003 | CNY | 2.4149 | 2.4149 | 2.387 | 2.41 | 2.41 | -0.007 (-0.27%) | 243,374 |
| 8 Aug 2003 | CNY | 2.4149 | 2.4428 | 2.4018 | 2.4166 | 2.4166 | +0.002 (+0.07%) | 443,745 |
| 7 Aug 2003 | CNY | 2.4428 | 2.4559 | 2.4133 | 2.4149 | 2.4149 | -0.029 (-1.21%) | 275,701 |
| 6 Aug 2003 | CNY | 2.451 | 2.4526 | 2.4313 | 2.4444 | 2.4444 | 0.0 (0.0%) | 236,969 |
| 5 Aug 2003 | CNY | 2.4264 | 2.4493 | 2.4231 | 2.4444 | 2.4444 | +0.002 (+0.07%) | 183,585 |
| 4 Aug 2003 | CNY | 2.4182 | 2.4461 | 2.4149 | 2.4428 | 2.4428 | -0.002 (-0.07%) | 256,488 |
| 1 Aug 2003 | CNY | 2.4182 | 2.451 | 2.4149 | 2.4444 | 2.4444 | +0.02 (+0.81%) | 298,081 |
| 31 Jul 2003 | CNY | 2.4264 | 2.451 | 2.41 | 2.4248 | 2.4248 | -0.002 (-0.07%) | 211,046 |
| 30 Jul 2003 | CNY | 2.4116 | 2.4264 | 2.3936 | 2.4264 | 2.4264 | -0.005 (-0.20%) | 356,826 |
| 29 Jul 2003 | CNY | 2.5018 | 2.5051 | 2.3444 | 2.4313 | 2.4313 | -0.028 (-1.13%) | 453,541 |
