| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 5.547 | 5.5556 | 5.4444 | 5.5086 | 5.5086 | -0.043 (-0.77%) | 1,277,136 |
| 2 Sep 2003 | CNY | 5.3846 | 5.5855 | 5.3419 | 5.5513 | 5.5513 | +0.162 (+3.01%) | 4,515,271 |
| 1 Sep 2003 | CNY | 5.2564 | 5.406 | 5.2137 | 5.3889 | 5.3889 | +0.154 (+2.94%) | 1,210,336 |
| 29 Aug 2003 | CNY | 5.2051 | 5.2564 | 5.1496 | 5.235 | 5.235 | 0.0 (0.0%) | 792,448 |
| 28 Aug 2003 | CNY | 5.3077 | 5.3077 | 5.1923 | 5.235 | 5.235 | -0.073 (-1.37%) | 935,922 |
| 27 Aug 2003 | CNY | 5.3504 | 5.4573 | 5.265 | 5.3077 | 5.3077 | -0.043 (-0.80%) | 1,558,929 |
| 26 Aug 2003 | CNY | 5.1923 | 5.3547 | 5.1923 | 5.3504 | 5.3504 | +0.171 (+3.30%) | 1,879,605 |
| 25 Aug 2003 | CNY | 5.2521 | 5.2521 | 5.1709 | 5.1795 | 5.1795 | -0.115 (-2.18%) | 1,888,941 |
| 22 Aug 2003 | CNY | 5.2906 | 5.4188 | 5.2479 | 5.2949 | 5.2949 | -0.004 (-0.08%) | 3,695,533 |
| 21 Aug 2003 | CNY | 5.1496 | 5.3376 | 5.1496 | 5.2992 | 5.2992 | +0.128 (+2.48%) | 4,249,585 |
| 20 Aug 2003 | CNY | 5.1282 | 5.1795 | 5.0513 | 5.1709 | 5.1709 | +0.026 (+0.50%) | 1,182,640 |
| 19 Aug 2003 | CNY | 5.1709 | 5.1923 | 5.1111 | 5.1453 | 5.1453 | +0.009 (+0.17%) | 1,606,536 |
| 18 Aug 2003 | CNY | 4.9573 | 5.1923 | 4.9573 | 5.1368 | 5.1368 | +0.205 (+4.16%) | 3,793,804 |
| 15 Aug 2003 | CNY | 4.9103 | 5.0086 | 4.8761 | 4.9316 | 4.9316 | 0.0 (0.0%) | 887,887 |
| 14 Aug 2003 | CNY | 4.906 | 5.1111 | 4.8633 | 4.9316 | 4.9316 | -0.004 (-0.09%) | 1,481,126 |
| 13 Aug 2003 | CNY | 4.9786 | 4.9786 | 4.8974 | 4.9359 | 4.9359 | -0.047 (-0.94%) | 375,102 |
| 12 Aug 2003 | CNY | 4.9615 | 5.0256 | 4.9573 | 4.9829 | 4.9829 | +0.021 (+0.43%) | 258,321 |
| 11 Aug 2003 | CNY | 5.0556 | 5.0598 | 4.9402 | 4.9615 | 4.9615 | -0.103 (-2.03%) | 509,584 |
| 8 Aug 2003 | CNY | 5.0769 | 5.141 | 5.0427 | 5.0641 | 5.0641 | +0.004 (+0.08%) | 1,086,185 |
| 7 Aug 2003 | CNY | 5.0427 | 5.094 | 5.0427 | 5.0598 | 5.0598 | +0.004 (+0.08%) | 470,405 |
| 6 Aug 2003 | CNY | 5.0855 | 5.0855 | 5.0427 | 5.0556 | 5.0556 | -0.034 (-0.67%) | 469,455 |
| 5 Aug 2003 | CNY | 5.1068 | 5.1282 | 5.0513 | 5.0897 | 5.0897 | -0.013 (-0.25%) | 667,054 |
| 4 Aug 2003 | CNY | 5.0641 | 5.1496 | 5.0128 | 5.1026 | 5.1026 | +0.038 (+0.76%) | 1,276,196 |
| 1 Aug 2003 | CNY | 4.9017 | 5.1154 | 4.8803 | 5.0641 | 5.0641 | +0.158 (+3.22%) | 2,394,339 |
| 31 Jul 2003 | CNY | 4.8718 | 4.9573 | 4.8291 | 4.906 | 4.906 | +0.021 (+0.44%) | 855,642 |
| 30 Jul 2003 | CNY | 4.8718 | 4.9145 | 4.8504 | 4.8846 | 4.8846 | +0.004 (+0.09%) | 418,775 |
| 29 Jul 2003 | CNY | 4.9103 | 4.9103 | 4.8462 | 4.8803 | 4.8803 | 0.0 (0.0%) | 390,618 |
| 28 Jul 2003 | CNY | 4.8291 | 4.9103 | 4.7863 | 4.8803 | 4.8803 | +0.026 (+0.53%) | 837,329 |
| 25 Jul 2003 | CNY | 4.765 | 4.9786 | 4.765 | 4.8547 | 4.8547 | 0.0 (0.0%) | 898,457 |
