| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 2.6586 | 2.6741 | 2.6368 | 2.6461 | 2.6461 | -0.037 (-1.39%) | 1,186,035 |
| 22 Aug 2003 | CNY | 2.6586 | 2.699 | 2.6586 | 2.6835 | 2.6835 | +0.016 (+0.58%) | 1,261,482 |
| 21 Aug 2003 | CNY | 2.6928 | 2.7021 | 2.6461 | 2.6679 | 2.6679 | -0.025 (-0.92%) | 1,927,059 |
| 20 Aug 2003 | CNY | 2.7301 | 2.7301 | 2.6741 | 2.6928 | 2.6928 | -0.043 (-1.59%) | 1,814,981 |
| 19 Aug 2003 | CNY | 2.7363 | 2.755 | 2.7052 | 2.7363 | 2.7363 | 0.0 (0.0%) | 1,372,283 |
| 18 Aug 2003 | CNY | 2.7052 | 2.7674 | 2.6835 | 2.7363 | 2.7363 | +0.012 (+0.46%) | 2,094,262 |
| 15 Aug 2003 | CNY | 2.8234 | 2.8234 | 2.7208 | 2.7239 | 2.7239 | -0.106 (-3.74%) | 6,121,955 |
| 14 Aug 2003 | CNY | 2.8731 | 2.9011 | 2.8234 | 2.8296 | 2.8296 | -0.043 (-1.51%) | 3,353,699 |
| 13 Aug 2003 | CNY | 2.842 | 2.9105 | 2.8358 | 2.8731 | 2.8731 | +0.031 (+1.09%) | 5,366,841 |
| 12 Aug 2003 | CNY | 2.8545 | 2.8856 | 2.8296 | 2.842 | 2.842 | -0.016 (-0.55%) | 3,546,881 |
| 11 Aug 2003 | CNY | 2.8918 | 2.898 | 2.7985 | 2.8576 | 2.8576 | -0.056 (-1.92%) | 3,862,190 |
| 8 Aug 2003 | CNY | 3.0473 | 3.0628 | 2.9011 | 2.9136 | 2.9136 | -0.131 (-4.29%) | 8,707,959 |
| 7 Aug 2003 | CNY | 3.0628 | 3.1157 | 3.0317 | 3.0442 | 3.0442 | -0.043 (-1.41%) | 5,904,383 |
| 6 Aug 2003 | CNY | 3.0784 | 3.1685 | 3.0006 | 3.0877 | 3.0877 | -0.115 (-3.59%) | 6,732,493 |
| 5 Aug 2003 | CNY | 3.2027 | 3.2401 | 3.1872 | 3.2027 | 3.2027 | 0.0 (0.0%) | 5,222,285 |
| 4 Aug 2003 | CNY | 3.0939 | 3.2152 | 3.0939 | 3.2027 | 3.2027 | +0.109 (+3.52%) | 5,058,919 |
| 1 Aug 2003 | CNY | 3.0628 | 3.1063 | 3.0628 | 3.0939 | 3.0939 | +0.009 (+0.30%) | 1,487,699 |
| 31 Jul 2003 | CNY | 3.1157 | 3.1281 | 3.069 | 3.0846 | 3.0846 | -0.031 (-1.00%) | 1,637,021 |
| 30 Jul 2003 | CNY | 3.097 | 3.1219 | 3.0753 | 3.1157 | 3.1157 | +0.019 (+0.60%) | 1,399,410 |
| 29 Jul 2003 | CNY | 3.1095 | 3.1281 | 3.069 | 3.097 | 3.097 | -0.031 (-0.99%) | 2,468,151 |
| 25 Jul 2003 | CNY | 3.1654 | 3.2183 | 3.097 | 3.1281 | 3.1281 | -0.034 (-1.08%) | 3,615,391 |
| 24 Jul 2003 | CNY | 3.1374 | 3.2276 | 3.1374 | 3.1623 | 3.1623 | +0.037 (+1.19%) | 5,965,300 |
| 23 Jul 2003 | CNY | 3.1157 | 3.1281 | 3.0846 | 3.125 | 3.125 | +0.015 (+0.50%) | 1,516,681 |
| 22 Jul 2003 | CNY | 3.1063 | 3.2027 | 3.0597 | 3.1095 | 3.1095 | +0.006 (+0.20%) | 2,942,392 |
| 21 Jul 2003 | CNY | 3.1095 | 3.1374 | 3.0721 | 3.1032 | 3.1032 | -0.025 (-0.80%) | 3,290,099 |
| 18 Jul 2003 | CNY | 3.2494 | 3.2494 | 3.1126 | 3.1281 | 3.1281 | -0.112 (-3.46%) | 4,302,589 |
| 17 Jul 2003 | CNY | 3.1965 | 3.2805 | 3.1872 | 3.2401 | 3.2401 | +0.047 (+1.46%) | 7,276,778 |
| 16 Jul 2003 | CNY | 3.1872 | 3.2027 | 3.1592 | 3.1934 | 3.1934 | +0.015 (+0.49%) | 2,266,366 |
| 15 Jul 2003 | CNY | 3.2027 | 3.209 | 3.1468 | 3.1779 | 3.1779 | +0.059 (+1.89%) | 4,272,767 |
| 14 Jul 2003 | CNY | 3.1157 | 3.1406 | 3.1032 | 3.1188 | 3.1188 | -0.025 (-0.79%) | 2,173,269 |
