| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 7.8913 | 7.942 | 7.8551 | 7.913 | 7.913 | -0.022 (-0.27%) | 69,000 |
| 14 Aug 2003 | CNY | 7.971 | 8.0145 | 7.8913 | 7.9348 | 7.9348 | -0.022 (-0.27%) | 120,778 |
| 13 Aug 2003 | CNY | 7.9783 | 8.0652 | 7.9493 | 7.9565 | 7.9565 | -0.087 (-1.08%) | 71,732 |
| 12 Aug 2003 | CNY | 7.9565 | 8.1159 | 7.9565 | 8.0435 | 8.0435 | +0.058 (+0.73%) | 80,901 |
| 11 Aug 2003 | CNY | 8.0217 | 8.0217 | 7.9348 | 7.9855 | 7.9855 | -0.036 (-0.45%) | 130,122 |
| 8 Aug 2003 | CNY | 8.0942 | 8.0942 | 7.971 | 8.0217 | 8.0217 | -0.072 (-0.90%) | 113,256 |
| 7 Aug 2003 | CNY | 8.1522 | 8.1812 | 8.0435 | 8.0942 | 8.0942 | -0.058 (-0.71%) | 92,934 |
| 6 Aug 2003 | CNY | 8.0507 | 8.1667 | 7.9855 | 8.1522 | 8.1522 | +0.102 (+1.26%) | 155,920 |
| 5 Aug 2003 | CNY | 8.029 | 8.1087 | 8.0073 | 8.0507 | 8.0507 | -0.043 (-0.54%) | 76,917 |
| 4 Aug 2003 | CNY | 7.8841 | 8.1377 | 7.8406 | 8.0942 | 8.0942 | +0.13 (+1.64%) | 264,881 |
| 1 Aug 2003 | CNY | 7.971 | 7.971 | 7.8986 | 7.9638 | 7.9638 | -0.058 (-0.72%) | 107,060 |
| 31 Jul 2003 | CNY | 8.0725 | 8.087 | 8.0073 | 8.0217 | 8.0217 | +0.036 (+0.45%) | 64,708 |
| 30 Jul 2003 | CNY | 8.0073 | 8.0507 | 7.9638 | 7.9855 | 7.9855 | 0.0 (0.0%) | 79,017 |
| 29 Jul 2003 | CNY | 7.9058 | 8.0725 | 7.8768 | 7.9855 | 7.9855 | +0.109 (+1.38%) | 177,375 |
| 28 Jul 2003 | CNY | 7.913 | 7.9638 | 7.8696 | 7.8768 | 7.8768 | -0.116 (-1.45%) | 153,042 |
| 25 Jul 2003 | CNY | 8.1159 | 8.1884 | 7.971 | 7.9928 | 7.9928 | -0.123 (-1.52%) | 204,187 |
| 24 Jul 2003 | CNY | 8.2246 | 8.2246 | 8.1015 | 8.1159 | 8.1159 | -0.109 (-1.32%) | 86,920 |
| 23 Jul 2003 | CNY | 8.1377 | 8.2536 | 8.1377 | 8.2246 | 8.2246 | +0.087 (+1.07%) | 102,071 |
| 22 Jul 2003 | CNY | 8.1232 | 8.2536 | 8.1159 | 8.1377 | 8.1377 | 0.0 (0.0%) | 158,740 |
| 21 Jul 2003 | CNY | 8.3333 | 8.3333 | 8.0797 | 8.1377 | 8.1377 | -0.203 (-2.43%) | 366,733 |
| 18 Jul 2003 | CNY | 8.413 | 8.4638 | 8.3333 | 8.3406 | 8.3406 | -0.072 (-0.86%) | 243,836 |
| 17 Jul 2003 | CNY | 8.5435 | 8.5507 | 8.4058 | 8.413 | 8.413 | -0.087 (-1.02%) | 261,503 |
| 16 Jul 2003 | CNY | 8.4783 | 8.5507 | 8.442 | 8.5 | 8.5 | +0.036 (+0.43%) | 226,652 |
| 15 Jul 2003 | CNY | 8.5 | 8.5 | 8.3333 | 8.4638 | 8.4638 | -0.036 (-0.43%) | 653,211 |
| 14 Jul 2003 | CNY | 8.6884 | 8.6884 | 8.4783 | 8.5 | 8.5 | -0.174 (-2.00%) | 572,102 |
| 11 Jul 2003 | CNY | 8.7681 | 8.7681 | 8.6087 | 8.6739 | 8.6739 | -0.094 (-1.07%) | 402,348 |
| 10 Jul 2003 | CNY | 8.6377 | 8.7681 | 8.4855 | 8.7681 | 8.7681 | +0.13 (+1.51%) | 983,118 |
| 9 Jul 2003 | CNY | 8.6957 | 8.7826 | 8.6015 | 8.6377 | 8.6377 | 0.0 (0.0%) | 310,265 |
| 8 Jul 2003 | CNY | 8.5507 | 8.7826 | 8.5507 | 8.6377 | 8.6377 | +0.102 (+1.19%) | 237,866 |
| 7 Jul 2003 | CNY | 8.5507 | 8.6232 | 8.529 | 8.5362 | 8.5362 | -0.051 (-0.59%) | 116,607 |
