| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 3.5199 | 3.607 | 3.495 | 3.6008 | 3.6008 | +0.081 (+2.30%) | 1,624,123 |
| 28 Aug 2003 | CNY | 3.5137 | 3.5572 | 3.5137 | 3.5199 | 3.5199 | +0.025 (+0.71%) | 1,191,318 |
| 27 Aug 2003 | CNY | 3.5945 | 3.6318 | 3.4826 | 3.495 | 3.495 | -0.1 (-2.77%) | 4,059,437 |
| 26 Aug 2003 | CNY | 3.6692 | 3.6754 | 3.5883 | 3.5945 | 3.5945 | -0.05 (-1.37%) | 1,506,897 |
| 25 Aug 2003 | CNY | 3.7065 | 3.7251 | 3.6381 | 3.6443 | 3.6443 | -0.106 (-2.82%) | 1,155,629 |
| 22 Aug 2003 | CNY | 3.7251 | 3.7749 | 3.7251 | 3.75 | 3.75 | +0.025 (+0.67%) | 1,116,781 |
| 21 Aug 2003 | CNY | 3.7376 | 3.7562 | 3.7065 | 3.7251 | 3.7251 | -0.031 (-0.83%) | 657,109 |
| 20 Aug 2003 | CNY | 3.7562 | 3.7624 | 3.7189 | 3.7562 | 3.7562 | -0.006 (-0.16%) | 868,038 |
| 19 Aug 2003 | CNY | 3.7873 | 3.8246 | 3.7251 | 3.7624 | 3.7624 | +0.031 (+0.83%) | 2,410,711 |
| 18 Aug 2003 | CNY | 3.7624 | 3.7624 | 3.6878 | 3.7313 | 3.7313 | -0.037 (-0.99%) | 1,329,524 |
| 15 Aug 2003 | CNY | 3.7127 | 3.7811 | 3.6878 | 3.7687 | 3.7687 | +0.056 (+1.51%) | 2,417,738 |
| 14 Aug 2003 | CNY | 3.6878 | 3.7438 | 3.6878 | 3.7127 | 3.7127 | +0.006 (+0.17%) | 1,659,325 |
| 13 Aug 2003 | CNY | 3.7313 | 3.75 | 3.694 | 3.7065 | 3.7065 | -0.025 (-0.66%) | 808,180 |
| 12 Aug 2003 | CNY | 3.6754 | 3.7562 | 3.6692 | 3.7313 | 3.7313 | +0.068 (+1.87%) | 1,328,095 |
| 11 Aug 2003 | CNY | 3.6318 | 3.6816 | 3.6256 | 3.6629 | 3.6629 | +0.019 (+0.51%) | 775,781 |
| 8 Aug 2003 | CNY | 3.7065 | 3.7873 | 3.6381 | 3.6443 | 3.6443 | -0.155 (-4.09%) | 1,502,804 |
| 7 Aug 2003 | CNY | 3.7935 | 3.8184 | 3.7749 | 3.7998 | 3.7998 | +0.006 (+0.17%) | 976,699 |
| 6 Aug 2003 | CNY | 3.8122 | 3.8246 | 3.7624 | 3.7935 | 3.7935 | -0.013 (-0.33%) | 1,259,781 |
| 5 Aug 2003 | CNY | 3.7935 | 3.8122 | 3.7749 | 3.806 | 3.806 | +0.013 (+0.33%) | 1,027,815 |
| 4 Aug 2003 | CNY | 3.7624 | 3.7998 | 3.7251 | 3.7935 | 3.7935 | +0.062 (+1.67%) | 1,036,396 |
| 1 Aug 2003 | CNY | 3.7127 | 3.7624 | 3.7003 | 3.7313 | 3.7313 | +0.019 (+0.50%) | 823,215 |
| 31 Jul 2003 | CNY | 3.7562 | 3.7562 | 3.7127 | 3.7127 | 3.7127 | -0.031 (-0.83%) | 1,239,092 |
| 30 Jul 2003 | CNY | 3.7749 | 3.7749 | 3.7127 | 3.7438 | 3.7438 | -0.025 (-0.66%) | 1,433,980 |
| 29 Jul 2003 | CNY | 3.7376 | 3.7873 | 3.7376 | 3.7687 | 3.7687 | +0.031 (+0.83%) | 679,989 |
| 28 Jul 2003 | CNY | 3.7749 | 3.7749 | 3.7065 | 3.7376 | 3.7376 | -0.037 (-0.99%) | 1,832,637 |
| 25 Jul 2003 | CNY | 3.7935 | 3.8246 | 3.75 | 3.7749 | 3.7749 | -0.031 (-0.82%) | 2,294,937 |
| 24 Jul 2003 | CNY | 3.8557 | 3.8619 | 3.7811 | 3.806 | 3.806 | -0.05 (-1.29%) | 2,232,756 |
| 23 Jul 2003 | CNY | 3.8433 | 3.8682 | 3.8371 | 3.8557 | 3.8557 | +0.019 (+0.48%) | 774,332 |
| 22 Jul 2003 | CNY | 3.8246 | 3.9055 | 3.7935 | 3.8371 | 3.8371 | +0.013 (+0.33%) | 2,406,812 |
| 21 Jul 2003 | CNY | 3.8495 | 3.8619 | 3.7935 | 3.8246 | 3.8246 | -0.025 (-0.65%) | 3,373,262 |
