| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | CNY | 4.2093 | 4.2093 | 4.1738 | 4.2034 | 4.2034 | -0.006 (-0.14%) | 210,109 |
| 1 Sep 2003 | CNY | 4.2271 | 4.2271 | 4.1915 | 4.2093 | 4.2093 | -0.018 (-0.42%) | 99,691 |
| 29 Aug 2003 | CNY | 4.1915 | 4.2389 | 4.1797 | 4.2271 | 4.2271 | +0.036 (+0.85%) | 195,159 |
| 28 Aug 2003 | CNY | 4.1975 | 4.2152 | 4.1797 | 4.1915 | 4.1915 | -0.006 (-0.14%) | 118,746 |
| 27 Aug 2003 | CNY | 4.1679 | 4.233 | 4.1619 | 4.1975 | 4.1975 | +0.03 (+0.71%) | 70,267 |
| 26 Aug 2003 | CNY | 4.1975 | 4.2152 | 4.1679 | 4.1679 | 4.1679 | -0.03 (-0.71%) | 224,011 |
| 25 Aug 2003 | CNY | 4.233 | 4.233 | 4.1856 | 4.1975 | 4.1975 | -0.041 (-0.98%) | 219,585 |
| 22 Aug 2003 | CNY | 4.2448 | 4.2507 | 4.2034 | 4.2389 | 4.2389 | +0.018 (+0.42%) | 76,486 |
| 21 Aug 2003 | CNY | 4.2211 | 4.2389 | 4.2034 | 4.2211 | 4.2211 | 0.0 (0.0%) | 256,408 |
| 20 Aug 2003 | CNY | 4.2567 | 4.2567 | 4.2034 | 4.2211 | 4.2211 | -0.036 (-0.84%) | 69,777 |
| 19 Aug 2003 | CNY | 4.2271 | 4.2922 | 4.2271 | 4.2567 | 4.2567 | +0.03 (+0.70%) | 321,981 |
| 18 Aug 2003 | CNY | 4.233 | 4.2507 | 4.2271 | 4.2271 | 4.2271 | -0.006 (-0.14%) | 466,599 |
| 15 Aug 2003 | CNY | 4.2507 | 4.2685 | 4.233 | 4.233 | 4.233 | -0.018 (-0.42%) | 473,460 |
| 14 Aug 2003 | CNY | 4.233 | 4.2626 | 4.233 | 4.2507 | 4.2507 | +0.018 (+0.42%) | 801,306 |
| 13 Aug 2003 | CNY | 4.2448 | 4.2507 | 4.2271 | 4.233 | 4.233 | -0.012 (-0.28%) | 109,098 |
| 12 Aug 2003 | CNY | 4.2507 | 4.2685 | 4.2448 | 4.2448 | 4.2448 | -0.006 (-0.14%) | 148,811 |
| 11 Aug 2003 | CNY | 4.2685 | 4.2685 | 4.2448 | 4.2507 | 4.2507 | -0.018 (-0.42%) | 245,682 |
| 8 Aug 2003 | CNY | 4.2507 | 4.2803 | 4.2389 | 4.2685 | 4.2685 | +0.018 (+0.42%) | 369,631 |
| 7 Aug 2003 | CNY | 4.2685 | 4.2685 | 4.2389 | 4.2507 | 4.2507 | -0.012 (-0.28%) | 60,301 |
| 6 Aug 2003 | CNY | 4.2626 | 4.2803 | 4.2448 | 4.2626 | 4.2626 | 0.0 (0.0%) | 91,246 |
| 5 Aug 2003 | CNY | 4.2744 | 4.2744 | 4.2448 | 4.2626 | 4.2626 | 0.0 (0.0%) | 112,191 |
| 4 Aug 2003 | CNY | 4.2744 | 4.2744 | 4.2448 | 4.2626 | 4.2626 | -0.012 (-0.28%) | 101,516 |
| 1 Aug 2003 | CNY | 4.2507 | 4.2803 | 4.233 | 4.2744 | 4.2744 | +0.024 (+0.56%) | 262,489 |
| 31 Jul 2003 | CNY | 4.2507 | 4.2507 | 4.233 | 4.2507 | 4.2507 | 0.0 (0.0%) | 141,548 |
| 30 Jul 2003 | CNY | 4.2626 | 4.2626 | 4.2389 | 4.2507 | 4.2507 | -0.012 (-0.28%) | 39,424 |
| 29 Jul 2003 | CNY | 4.2507 | 4.2744 | 4.2389 | 4.2626 | 4.2626 | +0.012 (+0.28%) | 130,575 |
| 28 Jul 2003 | CNY | 4.2448 | 4.2507 | 4.233 | 4.2507 | 4.2507 | +0.006 (+0.14%) | 173,942 |
| 25 Jul 2003 | CNY | 4.233 | 4.2507 | 4.233 | 4.2448 | 4.2448 | +0.012 (+0.28%) | 277,860 |
| 24 Jul 2003 | CNY | 4.2626 | 4.2685 | 4.2093 | 4.233 | 4.233 | -0.024 (-0.56%) | 289,852 |
| 23 Jul 2003 | CNY | 4.2626 | 4.304 | 4.2507 | 4.2567 | 4.2567 | -0.006 (-0.14%) | 220,261 |
