| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 5.85 | 5.98 | 5.81 | 5.86 | 5.86 | +0.05 (+0.86%) | 739,966 |
| 3 Sep 2003 | CNY | 5.79 | 5.83 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 286,311 |
| 2 Sep 2003 | CNY | 5.84 | 5.85 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 370,674 |
| 1 Sep 2003 | CNY | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | +0.06 (+1.04%) | 314,252 |
| 29 Aug 2003 | CNY | 5.75 | 5.79 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 234,816 |
| 28 Aug 2003 | CNY | 5.83 | 5.86 | 5.77 | 5.8 | 5.8 | -0.04 (-0.68%) | 370,365 |
| 27 Aug 2003 | CNY | 5.91 | 5.92 | 5.8 | 5.84 | 5.84 | -0.08 (-1.35%) | 416,260 |
| 26 Aug 2003 | CNY | 5.92 | 5.96 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 430,589 |
| 25 Aug 2003 | CNY | 5.86 | 5.94 | 5.85 | 5.93 | 5.93 | +0.06 (+1.02%) | 795,442 |
| 22 Aug 2003 | CNY | 5.9 | 5.9 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 212,975 |
| 21 Aug 2003 | CNY | 5.8 | 5.9 | 5.8 | 5.88 | 5.88 | +0.06 (+1.03%) | 501,901 |
| 20 Aug 2003 | CNY | 5.85 | 5.9 | 5.75 | 5.82 | 5.82 | -0.02 (-0.34%) | 486,045 |
| 19 Aug 2003 | CNY | 5.88 | 5.9 | 5.83 | 5.84 | 5.84 | -0.04 (-0.68%) | 560,767 |
| 18 Aug 2003 | CNY | 5.82 | 5.9 | 5.81 | 5.88 | 5.88 | +0.07 (+1.20%) | 974,093 |
| 14 Aug 2003 | CNY | 5.75 | 5.85 | 5.74 | 5.81 | 5.81 | +0.01 (+0.17%) | 711,401 |
| 13 Aug 2003 | CNY | 5.8 | 5.83 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 673,117 |
| 12 Aug 2003 | CNY | 5.82 | 5.86 | 5.78 | 5.81 | 5.81 | +0.02 (+0.35%) | 710,946 |
| 11 Aug 2003 | CNY | 5.7 | 5.83 | 5.65 | 5.79 | 5.79 | +0.1 (+1.76%) | 795,447 |
| 8 Aug 2003 | CNY | 5.75 | 5.78 | 5.66 | 5.69 | 5.69 | -0.1 (-1.73%) | 423,818 |
| 7 Aug 2003 | CNY | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 299,269 |
| 6 Aug 2003 | CNY | 5.85 | 5.9 | 5.79 | 5.85 | 5.85 | 0.0 (0.0%) | 303,541 |
| 5 Aug 2003 | CNY | 5.78 | 5.86 | 5.7 | 5.85 | 5.85 | +0.08 (+1.39%) | 474,893 |
| 4 Aug 2003 | CNY | 5.66 | 5.78 | 5.66 | 5.77 | 5.77 | +0.09 (+1.58%) | 267,900 |
| 1 Aug 2003 | CNY | 5.67 | 5.71 | 5.62 | 5.68 | 5.68 | -0.02 (-0.35%) | 296,477 |
| 31 Jul 2003 | CNY | 5.74 | 5.8 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 219,287 |
| 30 Jul 2003 | CNY | 5.8 | 5.8 | 5.72 | 5.74 | 5.74 | -0.05 (-0.86%) | 177,976 |
| 29 Jul 2003 | CNY | 5.79 | 5.84 | 5.74 | 5.79 | 5.79 | +0.09 (+1.58%) | 235,307 |
| 28 Jul 2003 | CNY | 5.7 | 5.79 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 322,596 |
| 25 Jul 2003 | CNY | 5.84 | 5.88 | 5.7 | 5.74 | 5.74 | -0.1 (-1.71%) | 601,903 |
| 24 Jul 2003 | CNY | 5.95 | 5.95 | 5.83 | 5.84 | 5.84 | -0.1 (-1.68%) | 358,055 |
