| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 8.4063 | 8.4375 | 8.3 | 8.325 | 8.325 | -0.081 (-0.97%) | 1,563,054 |
| 13 Aug 2003 | CNY | 8.5125 | 8.5125 | 8.4063 | 8.4063 | 8.4063 | -0.119 (-1.39%) | 914,240 |
| 12 Aug 2003 | CNY | 8.4438 | 8.55 | 8.3875 | 8.525 | 8.525 | +0.081 (+0.96%) | 567,728 |
| 11 Aug 2003 | CNY | 8.375 | 8.45 | 8.3438 | 8.4438 | 8.4438 | +0.025 (+0.30%) | 416,707 |
| 8 Aug 2003 | CNY | 8.5625 | 8.6188 | 8.3938 | 8.4188 | 8.4188 | -0.144 (-1.68%) | 1,121,068 |
| 7 Aug 2003 | CNY | 8.5625 | 8.6438 | 8.525 | 8.5625 | 8.5625 | +0.013 (+0.15%) | 2,098,390 |
| 6 Aug 2003 | CNY | 8.5125 | 8.65 | 8.5125 | 8.55 | 8.55 | -0.094 (-1.09%) | 496,092 |
| 5 Aug 2003 | CNY | 8.575 | 8.6875 | 8.5 | 8.6438 | 8.6438 | +0.081 (+0.95%) | 2,067,904 |
| 4 Aug 2003 | CNY | 8.375 | 8.5625 | 8.3 | 8.5625 | 8.5625 | +0.169 (+2.01%) | 2,098,728 |
| 1 Aug 2003 | CNY | 8.3938 | 8.4563 | 8.2938 | 8.3938 | 8.3938 | -0.006 (-0.07%) | 945,280 |
| 31 Jul 2003 | CNY | 8.375 | 8.4375 | 8.2813 | 8.4 | 8.4 | +0.062 (+0.75%) | 895,595 |
| 30 Jul 2003 | CNY | 8.4375 | 8.4625 | 8.3 | 8.3375 | 8.3375 | -0.1 (-1.19%) | 1,116,755 |
| 29 Jul 2003 | CNY | 8.4375 | 8.5 | 8.375 | 8.4375 | 8.4375 | 0.0 (0.0%) | 665,555 |
| 28 Jul 2003 | CNY | 8.3125 | 8.4625 | 8.3063 | 8.4375 | 8.4375 | +0.05 (+0.60%) | 566,089 |
| 25 Jul 2003 | CNY | 8.5563 | 8.625 | 8.2875 | 8.3875 | 8.3875 | -0.15 (-1.76%) | 1,384,308 |
| 24 Jul 2003 | CNY | 8.5375 | 8.6375 | 8.5313 | 8.5375 | 8.5375 | -0.062 (-0.73%) | 529,840 |
| 23 Jul 2003 | CNY | 8.575 | 8.6375 | 8.5 | 8.6 | 8.6 | +0.013 (+0.15%) | 662,731 |
| 22 Jul 2003 | CNY | 8.5625 | 8.625 | 8.4563 | 8.5875 | 8.5875 | +0.075 (+0.88%) | 1,155,857 |
| 21 Jul 2003 | CNY | 8.4375 | 8.5625 | 8.4375 | 8.5125 | 8.5125 | -0.037 (-0.44%) | 2,026,859 |
| 18 Jul 2003 | CNY | 8.7313 | 8.875 | 8.5 | 8.55 | 8.55 | -0.194 (-2.22%) | 4,903,216 |
| 17 Jul 2003 | CNY | 8.6875 | 8.7938 | 8.6063 | 8.7438 | 8.7438 | +0.075 (+0.87%) | 3,530,227 |
| 16 Jul 2003 | CNY | 8.675 | 8.675 | 8.5875 | 8.6688 | 8.6688 | +0.031 (+0.36%) | 1,659,518 |
| 15 Jul 2003 | CNY | 8.575 | 8.6813 | 8.5625 | 8.6375 | 8.6375 | +0.062 (+0.73%) | 2,706,940 |
| 14 Jul 2003 | CNY | 8.575 | 8.6188 | 8.4875 | 8.575 | 8.575 | -0.031 (-0.36%) | 1,367,046 |
| 11 Jul 2003 | CNY | 8.6375 | 8.675 | 8.5375 | 8.6063 | 8.6063 | -0.037 (-0.43%) | 1,807,689 |
| 10 Jul 2003 | CNY | 8.4688 | 8.7313 | 8.4375 | 8.6438 | 8.6438 | +0.163 (+1.92%) | 4,142,545 |
| 9 Jul 2003 | CNY | 8.4375 | 8.5875 | 8.4313 | 8.4813 | 8.4813 | +0.025 (+0.30%) | 7,765,280 |
| 8 Jul 2003 | CNY | 8.4375 | 8.5188 | 8.4063 | 8.4563 | 8.4563 | +0.062 (+0.74%) | 858,132 |
| 7 Jul 2003 | CNY | 8.375 | 8.5063 | 8.375 | 8.3938 | 8.3938 | +0.025 (+0.30%) | 1,030,899 |
| 4 Jul 2003 | CNY | 8.3625 | 8.4375 | 8.2688 | 8.3688 | 8.3688 | +0.025 (+0.30%) | 1,789,787 |
