| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 2.9924 | 2.9924 | 2.9553 | 2.9751 | 2.9751 | -0.025 (-0.83%) | 268,380 |
| 22 Aug 2003 | CNY | 2.985 | 3.0048 | 2.9553 | 2.9999 | 2.9999 | +0.012 (+0.42%) | 866,566 |
| 21 Aug 2003 | CNY | 2.9677 | 2.99 | 2.9578 | 2.9875 | 2.9875 | +0.02 (+0.67%) | 831,723 |
| 20 Aug 2003 | CNY | 2.9776 | 2.985 | 2.938 | 2.9677 | 2.9677 | -0.007 (-0.25%) | 585,906 |
| 19 Aug 2003 | CNY | 2.985 | 3.0048 | 2.9751 | 2.9751 | 2.9751 | -0.01 (-0.33%) | 591,162 |
| 18 Aug 2003 | CNY | 2.9281 | 2.9875 | 2.9183 | 2.985 | 2.985 | +0.052 (+1.77%) | 1,848,288 |
| 15 Aug 2003 | CNY | 2.9677 | 2.9875 | 2.8935 | 2.9331 | 2.9331 | -0.04 (-1.33%) | 1,129,355 |
| 14 Aug 2003 | CNY | 2.9826 | 2.99 | 2.9578 | 2.9727 | 2.9727 | -0.012 (-0.41%) | 704,785 |
| 13 Aug 2003 | CNY | 2.99 | 3.0048 | 2.9677 | 2.985 | 2.985 | -0.005 (-0.17%) | 759,878 |
| 12 Aug 2003 | CNY | 2.9924 | 2.9924 | 2.9826 | 2.99 | 2.99 | -0.002 (-0.08%) | 575,392 |
| 11 Aug 2003 | CNY | 2.9875 | 3.0023 | 2.9677 | 2.9924 | 2.9924 | 0.0 (0.0%) | 977,278 |
| 8 Aug 2003 | CNY | 3.0023 | 3.0048 | 2.9677 | 2.9924 | 2.9924 | -0.007 (-0.25%) | 1,121,308 |
| 7 Aug 2003 | CNY | 2.9924 | 3.0172 | 2.9801 | 2.9999 | 2.9999 | +0.007 (+0.25%) | 1,062,232 |
| 6 Aug 2003 | CNY | 3.0172 | 3.0295 | 2.9751 | 2.9924 | 2.9924 | -0.032 (-1.06%) | 894,200 |
| 5 Aug 2003 | CNY | 3.0394 | 3.0914 | 2.9999 | 3.0246 | 3.0246 | +0.003 (+0.08%) | 1,290,893 |
| 4 Aug 2003 | CNY | 2.9826 | 3.0345 | 2.9677 | 3.0221 | 3.0221 | +0.042 (+1.41%) | 1,186,570 |
| 1 Aug 2003 | CNY | 2.9727 | 2.9826 | 2.9677 | 2.9801 | 2.9801 | +0.01 (+0.33%) | 900,491 |
| 31 Jul 2003 | CNY | 2.9924 | 2.9974 | 2.9677 | 2.9702 | 2.9702 | -0.017 (-0.58%) | 1,232,565 |
| 30 Jul 2003 | CNY | 3.0048 | 3.0172 | 2.9652 | 2.9875 | 2.9875 | -0.017 (-0.58%) | 919,698 |
| 29 Jul 2003 | CNY | 2.9974 | 3.0073 | 2.9875 | 3.0048 | 3.0048 | +0.003 (+0.08%) | 568,923 |
| 28 Jul 2003 | CNY | 2.9999 | 3.0048 | 2.9677 | 3.0023 | 3.0023 | +0.012 (+0.41%) | 1,813,696 |
| 25 Jul 2003 | CNY | 3.0048 | 3.0122 | 2.9677 | 2.99 | 2.99 | -0.015 (-0.49%) | 1,806,139 |
| 24 Jul 2003 | CNY | 3.032 | 3.0419 | 2.9677 | 3.0048 | 3.0048 | -0.027 (-0.90%) | 1,705,071 |
| 23 Jul 2003 | CNY | 3.0221 | 3.0543 | 2.9801 | 3.032 | 3.032 | +0.025 (+0.82%) | 2,084,030 |
| 22 Jul 2003 | CNY | 2.9949 | 3.0172 | 2.9801 | 3.0073 | 3.0073 | +0.012 (+0.41%) | 731,848 |
| 21 Jul 2003 | CNY | 3.0246 | 3.0246 | 2.9801 | 2.9949 | 2.9949 | -0.032 (-1.06%) | 669,655 |
| 18 Jul 2003 | CNY | 3.0419 | 3.0469 | 2.9924 | 3.0271 | 3.0271 | -0.02 (-0.65%) | 864,949 |
| 17 Jul 2003 | CNY | 3.0889 | 3.0889 | 3.037 | 3.0469 | 3.0469 | -0.04 (-1.28%) | 615,423 |
| 16 Jul 2003 | CNY | 3.1285 | 3.1433 | 3.0642 | 3.0864 | 3.0864 | -0.042 (-1.35%) | 5,103,791 |
| 15 Jul 2003 | CNY | 3.1309 | 3.1606 | 3.0914 | 3.1285 | 3.1285 | -0.025 (-0.78%) | 3,511,279 |
