| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2003 | CNY | 4.8462 | 4.8846 | 4.7769 | 4.7846 | 4.7846 | -0.062 (-1.27%) | 258,908 |
| 19 Aug 2003 | CNY | 4.8 | 4.8615 | 4.8 | 4.8462 | 4.8462 | +0.046 (+0.96%) | 193,215 |
| 18 Aug 2003 | CNY | 4.6923 | 4.8308 | 4.6923 | 4.8 | 4.8 | +0.038 (+0.81%) | 187,930 |
| 15 Aug 2003 | CNY | 4.9 | 4.9 | 4.7308 | 4.7615 | 4.7615 | -0.2 (-4.03%) | 669,731 |
| 14 Aug 2003 | CNY | 5 | 5.0769 | 4.9077 | 4.9615 | 4.9615 | -1.705 (-25.58%) | 348,652 |
| 14 Aug 2003 |
|
|||||||
| 13 Aug 2003 | CNY | 5.1581 | 5.188 | 5.1239 | 5.1282 | 5.1282 | -0.021 (-0.42%) | 735,593 |
| 12 Aug 2003 | CNY | 5.1752 | 5.2094 | 5.1282 | 5.1496 | 5.1496 | -0.034 (-0.66%) | 626,125 |
| 11 Aug 2003 | CNY | 5.1966 | 5.2436 | 5.1282 | 5.1838 | 5.1838 | +0.077 (+1.51%) | 1,099,715 |
| 8 Aug 2003 | CNY | 5.0641 | 5.1282 | 5.0641 | 5.1068 | 5.1068 | +0.034 (+0.67%) | 459,459 |
| 7 Aug 2003 | CNY | 5.0855 | 5.141 | 5.0513 | 5.0727 | 5.0727 | 0.0 (0.0%) | 205,452 |
| 6 Aug 2003 | CNY | 5.1154 | 5.1154 | 5.047 | 5.0727 | 5.0727 | -0.043 (-0.83%) | 739,276 |
| 5 Aug 2003 | CNY | 5.1026 | 5.1496 | 5.0256 | 5.1154 | 5.1154 | +0.051 (+1.01%) | 326,102 |
| 4 Aug 2003 | CNY | 4.9872 | 5.0855 | 4.9573 | 5.0641 | 5.0641 | +0.064 (+1.28%) | 271,929 |
| 1 Aug 2003 | CNY | 4.9744 | 5 | 4.953 | 5 | 5 | -0.009 (-0.17%) | 120,042 |
| 31 Jul 2003 | CNY | 5.0043 | 5.0214 | 4.9658 | 5.0086 | 5.0086 | +0.013 (+0.26%) | 115,783 |
| 30 Jul 2003 | CNY | 4.9957 | 5.0641 | 4.9573 | 4.9957 | 4.9957 | +0.013 (+0.26%) | 198,413 |
| 29 Jul 2003 | CNY | 5 | 5 | 4.9573 | 4.9829 | 4.9829 | -0.017 (-0.34%) | 408,341 |
| 28 Jul 2003 | CNY | 5.047 | 5.047 | 4.9786 | 5 | 5 | -0.043 (-0.85%) | 239,103 |
| 25 Jul 2003 | CNY | 5.0427 | 5.1239 | 5 | 5.0427 | 5.0427 | -0.047 (-0.92%) | 145,945 |
| 24 Jul 2003 | CNY | 5.1709 | 5.1966 | 5.0427 | 5.0897 | 5.0897 | -0.034 (-0.67%) | 423,774 |
| 23 Jul 2003 | CNY | 5.0769 | 5.2949 | 5.0641 | 5.1239 | 5.1239 | +0.06 (+1.18%) | 860,593 |
| 22 Jul 2003 | CNY | 5.0427 | 5.0812 | 4.9573 | 5.0641 | 5.0641 | +0.077 (+1.54%) | 774,172 |
| 21 Jul 2003 | CNY | 4.953 | 5.1667 | 4.953 | 4.9872 | 4.9872 | -0.179 (-3.47%) | 1,117,768 |
| 18 Jul 2003 | CNY | 5.4615 | 5.4615 | 5.1539 | 5.1667 | 5.1667 | -0.171 (-3.20%) | 1,211,268 |
| 17 Jul 2003 | CNY | 5.5086 | 5.5086 | 5.3205 | 5.3376 | 5.3376 | 0.0 (0.0%) | 431,028 |
| 16 Jul 2003 | CNY | 5.3462 | 5.359 | 5.312 | 5.3376 | 5.3376 | -0.021 (-0.40%) | 408,786 |
| 15 Jul 2003 | CNY | 5.3248 | 5.406 | 5.3248 | 5.359 | 5.359 | -0.03 (-0.55%) | 297,390 |
| 14 Jul 2003 | CNY | 5.3633 | 5.3974 | 5.312 | 5.3889 | 5.3889 | +0.03 (+0.56%) | 454,701 |
| 11 Jul 2003 | CNY | 5.4701 | 5.4701 | 5.359 | 5.359 | 5.359 | -0.098 (-1.80%) | 716,547 |
| 10 Jul 2003 | CNY | 5.3761 | 5.5086 | 5.3248 | 5.4573 | 5.4573 | +0.077 (+1.43%) | 3,153,091 |
