| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 9.0333 | 9.0667 | 8.7583 | 9.05 | 9.05 | -0.004 (-0.05%) | 128,760 |
| 4 Sep 2003 | CNY | 9.1125 | 9.1167 | 8.9625 | 9.0542 | 9.0542 | -0.079 (-0.87%) | 268,824 |
| 3 Sep 2003 | CNY | 9.2875 | 9.3208 | 9.0417 | 9.1333 | 9.1333 | -0.175 (-1.88%) | 285,259 |
| 2 Sep 2003 | CNY | 9.325 | 9.4583 | 9.2292 | 9.3083 | 9.3083 | -0.058 (-0.62%) | 237,532 |
| 1 Sep 2003 | CNY | 9.125 | 9.375 | 9.0417 | 9.3667 | 9.3667 | +0.192 (+2.09%) | 166,593 |
| 29 Aug 2003 | CNY | 9.1833 | 9.2167 | 9 | 9.175 | 9.175 | -0.071 (-0.77%) | 176,025 |
| 28 Aug 2003 | CNY | 9.325 | 9.3417 | 9.175 | 9.2458 | 9.2458 | -0.121 (-1.29%) | 133,680 |
| 27 Aug 2003 | CNY | 9.2958 | 9.4417 | 9.1542 | 9.3667 | 9.3667 | -0.013 (-0.13%) | 361,080 |
| 26 Aug 2003 | CNY | 9.375 | 9.5375 | 9.1667 | 9.3792 | 9.3792 | -0.117 (-1.23%) | 323,148 |
| 25 Aug 2003 | CNY | 9.8333 | 9.8625 | 9.4583 | 9.4958 | 9.4958 | -0.2 (-2.06%) | 343,920 |
| 22 Aug 2003 | CNY | 9.7625 | 9.7625 | 9.6 | 9.6958 | 9.6958 | -0.1 (-1.02%) | 272,568 |
| 21 Aug 2003 | CNY | 9.8333 | 9.875 | 9.5917 | 9.7958 | 9.7958 | -0.108 (-1.09%) | 311,400 |
| 20 Aug 2003 | CNY | 9.8292 | 9.9167 | 9.5417 | 9.9042 | 9.9042 | +0.033 (+0.34%) | 1,750,080 |
| 19 Aug 2003 | CNY | 9.7917 | 9.8833 | 9.5833 | 9.8708 | 9.8708 | +0.037 (+0.38%) | 1,769,520 |
| 18 Aug 2003 | CNY | 9.7333 | 9.8333 | 9.5667 | 9.8333 | 9.8333 | +0.092 (+0.94%) | 1,207,231 |
| 15 Aug 2003 | CNY | 9.8083 | 9.8542 | 9.6417 | 9.7417 | 9.7417 | -0.075 (-0.76%) | 401,640 |
| 14 Aug 2003 | CNY | 9.8417 | 9.9625 | 9.8 | 9.8167 | 9.8167 | -0.033 (-0.34%) | 221,664 |
| 13 Aug 2003 | CNY | 9.85 | 9.9083 | 9.8083 | 9.85 | 9.85 | -0.042 (-0.42%) | 133,704 |
| 12 Aug 2003 | CNY | 9.9167 | 9.9583 | 9.8125 | 9.8917 | 9.8917 | -0.067 (-0.67%) | 240,456 |
| 11 Aug 2003 | CNY | 10.1958 | 10.2375 | 9.8292 | 9.9583 | 9.9583 | -0.258 (-2.53%) | 543,480 |
| 8 Aug 2003 | CNY | 10.2 | 10.2333 | 10.1083 | 10.2167 | 10.2167 | +0.008 (+0.08%) | 1,377,852 |
| 7 Aug 2003 | CNY | 10.2583 | 10.2917 | 10.1667 | 10.2083 | 10.2083 | -0.062 (-0.61%) | 389,980 |
| 6 Aug 2003 | CNY | 10.1167 | 10.3542 | 10.0833 | 10.2708 | 10.2708 | +0.146 (+1.44%) | 569,601 |
| 5 Aug 2003 | CNY | 10.0333 | 10.1292 | 9.9917 | 10.125 | 10.125 | +0.092 (+0.91%) | 482,817 |
| 4 Aug 2003 | CNY | 9.9042 | 10.0625 | 9.7375 | 10.0333 | 10.0333 | +0.129 (+1.30%) | 290,776 |
| 1 Aug 2003 | CNY | 10.0208 | 10.0208 | 9.75 | 9.9042 | 9.9042 | -0.138 (-1.37%) | 444,727 |
| 31 Jul 2003 | CNY | 10.1083 | 10.125 | 9.8875 | 10.0417 | 10.0417 | -0.067 (-0.66%) | 582,110 |
| 30 Jul 2003 | CNY | 10.2375 | 10.2708 | 10.0042 | 10.1083 | 10.1083 | -0.142 (-1.38%) | 327,804 |
| 29 Jul 2003 | CNY | 10.15 | 10.2667 | 10.0333 | 10.25 | 10.25 | +0.092 (+0.90%) | 259,303 |
| 28 Jul 2003 | CNY | 10.2375 | 10.2375 | 10 | 10.1583 | 10.1583 | -0.1 (-0.97%) | 398,001 |
