| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 6.9 | 7 | 6.88 | 6.99 | 6.99 | +0.08 (+1.16%) | 222,986 |
| 28 Aug 2003 | CNY | 6.93 | 6.97 | 6.89 | 6.91 | 6.91 | -0.06 (-0.86%) | 155,762 |
| 27 Aug 2003 | CNY | 7.05 | 7.05 | 6.9 | 6.97 | 6.97 | -0.08 (-1.13%) | 213,686 |
| 26 Aug 2003 | CNY | 7.1 | 7.1 | 7.04 | 7.05 | 7.05 | -0.09 (-1.26%) | 213,400 |
| 25 Aug 2003 | CNY | 7.15 | 7.17 | 7.03 | 7.14 | 7.14 | -0.03 (-0.42%) | 202,757 |
| 22 Aug 2003 | CNY | 7.2 | 7.2 | 7.12 | 7.17 | 7.17 | +0.05 (+0.70%) | 90,907 |
| 21 Aug 2003 | CNY | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 155,723 |
| 20 Aug 2003 | CNY | 7.1 | 7.27 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 151,268 |
| 19 Aug 2003 | CNY | 7.18 | 7.21 | 7.16 | 7.18 | 7.18 | 0.0 (0.0%) | 160,241 |
| 18 Aug 2003 | CNY | 7.2 | 7.3 | 7.15 | 7.18 | 7.18 | -0.07 (-0.97%) | 236,500 |
| 15 Aug 2003 | CNY | 7.31 | 7.32 | 7.25 | 7.25 | 7.25 | -0.07 (-0.96%) | 213,158 |
| 14 Aug 2003 | CNY | 7.35 | 7.39 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 189,955 |
| 13 Aug 2003 | CNY | 7.41 | 7.41 | 7.34 | 7.36 | 7.36 | -0.06 (-0.81%) | 147,735 |
| 12 Aug 2003 | CNY | 7.48 | 7.48 | 7.38 | 7.42 | 7.42 | +0.01 (+0.13%) | 103,134 |
| 11 Aug 2003 | CNY | 7.42 | 7.42 | 7.35 | 7.41 | 7.41 | -0.01 (-0.13%) | 184,136 |
| 8 Aug 2003 | CNY | 7.49 | 7.49 | 7.35 | 7.42 | 7.42 | -0.11 (-1.46%) | 207,622 |
| 7 Aug 2003 | CNY | 7.57 | 7.62 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 149,842 |
| 6 Aug 2003 | CNY | 7.57 | 7.71 | 7.55 | 7.59 | 7.59 | +0.12 (+1.61%) | 401,121 |
| 5 Aug 2003 | CNY | 7.42 | 7.52 | 7.42 | 7.47 | 7.47 | +0.03 (+0.40%) | 151,970 |
| 4 Aug 2003 | CNY | 7.41 | 7.46 | 7.33 | 7.44 | 7.44 | +0.02 (+0.27%) | 257,002 |
| 1 Aug 2003 | CNY | 7.4 | 7.46 | 7.35 | 7.42 | 7.42 | +0.01 (+0.13%) | 169,908 |
| 31 Jul 2003 | CNY | 6.78 | 7.86 | 6.78 | 7.41 | 7.41 | -0.12 (-1.59%) | 215,652 |
| 30 Jul 2003 | CNY | 7.61 | 7.65 | 7.5 | 7.53 | 7.53 | -0.08 (-1.05%) | 177,822 |
| 29 Jul 2003 | CNY | 7.66 | 7.66 | 7.55 | 7.61 | 7.61 | -0.05 (-0.65%) | 311,033 |
| 28 Jul 2003 | CNY | 7.58 | 7.76 | 7.49 | 7.66 | 7.66 | +0.13 (+1.73%) | 1,406,608 |
| 25 Jul 2003 | CNY | 7.38 | 7.53 | 7.35 | 7.53 | 7.53 | +0.19 (+2.59%) | 714,647 |
| 24 Jul 2003 | CNY | 7.39 | 7.4 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 164,116 |
| 23 Jul 2003 | CNY | 7.39 | 7.46 | 7.3 | 7.39 | 7.39 | +0.02 (+0.27%) | 273,213 |
| 22 Jul 2003 | CNY | 7.4 | 7.48 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 280,905 |
