| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 4.641 | 4.6667 | 4.5299 | 4.5598 | 4.5598 | -0.077 (-1.66%) | 1,024,494 |
| 4 Sep 2003 | CNY | 4.6068 | 4.6795 | 4.6068 | 4.6368 | 4.6368 | -0.013 (-0.28%) | 1,512,061 |
| 3 Sep 2003 | CNY | 4.6197 | 4.6752 | 4.6026 | 4.6496 | 4.6496 | +0.017 (+0.37%) | 544,588 |
| 2 Sep 2003 | CNY | 4.6368 | 4.6923 | 4.5983 | 4.6325 | 4.6325 | +0.004 (+0.09%) | 1,057,059 |
| 1 Sep 2003 | CNY | 4.5727 | 4.6325 | 4.5256 | 4.6282 | 4.6282 | +0.103 (+2.27%) | 1,479,897 |
| 29 Aug 2003 | CNY | 4.4872 | 4.5342 | 4.4872 | 4.5256 | 4.5256 | +0.009 (+0.19%) | 833,835 |
| 28 Aug 2003 | CNY | 4.5299 | 4.594 | 4.4915 | 4.5171 | 4.5171 | -0.013 (-0.28%) | 508,833 |
| 27 Aug 2003 | CNY | 4.4915 | 4.5727 | 4.4915 | 4.5299 | 4.5299 | -0.004 (-0.09%) | 364,782 |
| 26 Aug 2003 | CNY | 4.5086 | 4.5385 | 4.4829 | 4.5342 | 4.5342 | +0.056 (+1.24%) | 456,749 |
| 25 Aug 2003 | CNY | 4.5299 | 4.5299 | 4.4786 | 4.4786 | 4.4786 | -0.051 (-1.13%) | 527,436 |
| 22 Aug 2003 | CNY | 4.547 | 4.5641 | 4.5214 | 4.5299 | 4.5299 | -0.017 (-0.38%) | 411,138 |
| 21 Aug 2003 | CNY | 4.594 | 4.594 | 4.5385 | 4.547 | 4.547 | -0.047 (-1.02%) | 235,404 |
| 20 Aug 2003 | CNY | 4.5128 | 4.5983 | 4.5128 | 4.594 | 4.594 | +0.068 (+1.51%) | 358,747 |
| 19 Aug 2003 | CNY | 4.4957 | 4.5385 | 4.4957 | 4.5256 | 4.5256 | +0.03 (+0.67%) | 504,387 |
| 18 Aug 2003 | CNY | 4.5513 | 4.5727 | 4.4957 | 4.4957 | 4.4957 | -0.073 (-1.59%) | 468,468 |
| 15 Aug 2003 | CNY | 4.594 | 4.594 | 4.547 | 4.5684 | 4.5684 | -0.021 (-0.46%) | 686,862 |
| 14 Aug 2003 | CNY | 4.6496 | 4.7009 | 4.5727 | 4.5897 | 4.5897 | -0.086 (-1.83%) | 698,927 |
| 13 Aug 2003 | CNY | 4.6197 | 4.7521 | 4.594 | 4.6752 | 4.6752 | +0.06 (+1.30%) | 3,207,428 |
| 12 Aug 2003 | CNY | 4.5769 | 4.6368 | 4.5727 | 4.6154 | 4.6154 | +0.043 (+0.93%) | 224,448 |
| 11 Aug 2003 | CNY | 4.6154 | 4.6154 | 4.5556 | 4.5727 | 4.5727 | 0.0 (0.0%) | 372,528 |
| 8 Aug 2003 | CNY | 4.6154 | 4.6154 | 4.5727 | 4.5727 | 4.5727 | -0.047 (-1.02%) | 603,486 |
| 7 Aug 2003 | CNY | 4.6325 | 4.6539 | 4.6068 | 4.6197 | 4.6197 | -0.013 (-0.28%) | 471,746 |
| 6 Aug 2003 | CNY | 4.6923 | 4.7094 | 4.6154 | 4.6325 | 4.6325 | -0.06 (-1.27%) | 618,162 |
| 5 Aug 2003 | CNY | 4.7009 | 4.7222 | 4.6709 | 4.6923 | 4.6923 | 0.0 (0.0%) | 621,328 |
| 4 Aug 2003 | CNY | 4.6368 | 4.6923 | 4.5727 | 4.6923 | 4.6923 | +0.056 (+1.20%) | 930,875 |
| 1 Aug 2003 | CNY | 4.5897 | 4.6368 | 4.5727 | 4.6368 | 4.6368 | +0.047 (+1.03%) | 633,005 |
| 31 Jul 2003 | CNY | 4.6154 | 4.6197 | 4.5812 | 4.5897 | 4.5897 | -0.026 (-0.56%) | 498,789 |
| 30 Jul 2003 | CNY | 4.6795 | 4.6923 | 4.5684 | 4.6154 | 4.6154 | +0.03 (+0.65%) | 875,838 |
| 29 Jul 2003 | CNY | 4.5812 | 4.6325 | 4.5513 | 4.5855 | 4.5855 | 0.0 (0.0%) | 1,016,987 |
