| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 4.5677 | 4.6018 | 4.4937 | 4.5051 | 4.5051 | -0.108 (-2.34%) | 516,183 |
| 4 Sep 2003 | CNY | 4.5734 | 4.7213 | 4.5506 | 4.6132 | 4.6132 | +0.04 (+0.87%) | 816,988 |
| 3 Sep 2003 | CNY | 4.5791 | 4.6075 | 4.4881 | 4.5734 | 4.5734 | -0.034 (-0.74%) | 756,906 |
| 2 Sep 2003 | CNY | 4.6132 | 4.6815 | 4.5848 | 4.6075 | 4.6075 | -0.017 (-0.37%) | 644,096 |
| 1 Sep 2003 | CNY | 4.5904 | 4.636 | 4.4767 | 4.6246 | 4.6246 | +0.091 (+2.01%) | 652,265 |
| 29 Aug 2003 | CNY | 4.5961 | 4.6075 | 4.4084 | 4.5336 | 4.5336 | +0.051 (+1.14%) | 460,798 |
| 28 Aug 2003 | CNY | 4.5108 | 4.5563 | 4.4767 | 4.4824 | 4.4824 | -0.023 (-0.50%) | 536,082 |
| 27 Aug 2003 | CNY | 4.5506 | 4.5506 | 4.4994 | 4.5051 | 4.5051 | -0.017 (-0.38%) | 224,301 |
| 26 Aug 2003 | CNY | 4.5506 | 4.5563 | 4.4824 | 4.5222 | 4.5222 | -0.028 (-0.62%) | 380,120 |
| 25 Aug 2003 | CNY | 4.6246 | 4.6815 | 4.5336 | 4.5506 | 4.5506 | -0.108 (-2.32%) | 646,430 |
| 22 Aug 2003 | CNY | 4.6644 | 4.6928 | 4.636 | 4.6587 | 4.6587 | +0.011 (+0.25%) | 223,617 |
| 21 Aug 2003 | CNY | 4.7099 | 4.7099 | 4.6189 | 4.6473 | 4.6473 | -0.063 (-1.33%) | 307,913 |
| 20 Aug 2003 | CNY | 4.7497 | 4.7497 | 4.6644 | 4.7099 | 4.7099 | -0.028 (-0.60%) | 448,945 |
| 19 Aug 2003 | CNY | 4.7156 | 4.7782 | 4.7156 | 4.7383 | 4.7383 | +0.023 (+0.48%) | 157,622 |
| 18 Aug 2003 | CNY | 4.7099 | 4.7668 | 4.7099 | 4.7156 | 4.7156 | -0.017 (-0.36%) | 277,438 |
| 15 Aug 2003 | CNY | 4.7782 | 4.7838 | 4.7213 | 4.7327 | 4.7327 | -0.068 (-1.42%) | 668,409 |
| 14 Aug 2003 | CNY | 4.835 | 4.8635 | 4.7838 | 4.8009 | 4.8009 | -0.034 (-0.71%) | 420,912 |
| 13 Aug 2003 | CNY | 4.8919 | 4.909 | 4.835 | 4.835 | 4.835 | -0.051 (-1.05%) | 468,436 |
| 12 Aug 2003 | CNY | 4.8066 | 4.9033 | 4.7554 | 4.8862 | 4.8862 | +0.085 (+1.78%) | 592,653 |
| 11 Aug 2003 | CNY | 4.7725 | 4.8066 | 4.7042 | 4.8009 | 4.8009 | +0.017 (+0.36%) | 424,346 |
| 8 Aug 2003 | CNY | 4.7725 | 4.8464 | 4.7725 | 4.7838 | 4.7838 | +0.017 (+0.36%) | 403,316 |
| 7 Aug 2003 | CNY | 4.7782 | 4.8009 | 4.7611 | 4.7668 | 4.7668 | -0.023 (-0.47%) | 476,266 |
| 6 Aug 2003 | CNY | 4.8464 | 4.8578 | 4.7611 | 4.7895 | 4.7895 | -0.045 (-0.94%) | 334,600 |
| 5 Aug 2003 | CNY | 4.8692 | 4.8692 | 4.8066 | 4.835 | 4.835 | -0.023 (-0.47%) | 523,031 |
| 4 Aug 2003 | CNY | 4.6928 | 4.8692 | 4.6815 | 4.8578 | 4.8578 | +0.102 (+2.15%) | 697,794 |
| 1 Aug 2003 | CNY | 4.8635 | 4.8635 | 4.6985 | 4.7554 | 4.7554 | -0.097 (-1.99%) | 944,733 |
| 31 Jul 2003 | CNY | 4.9204 | 4.9204 | 4.818 | 4.8521 | 4.8521 | -0.057 (-1.16%) | 560,086 |
| 30 Jul 2003 | CNY | 5.0171 | 5.0171 | 4.8806 | 4.909 | 4.909 | -0.097 (-1.93%) | 401,989 |
| 29 Jul 2003 | CNY | 4.9317 | 5.0057 | 4.9317 | 5.0057 | 5.0057 | +0.074 (+1.50%) | 313,869 |
| 28 Jul 2003 | CNY | 5.0057 | 5.0057 | 4.9261 | 4.9317 | 4.9317 | -0.08 (-1.59%) | 428,656 |
