| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 5.1985 | 5.374 | 5.1985 | 5.3588 | 5.3588 | +0.069 (+1.30%) | 625,227 |
| 22 Aug 2003 | CNY | 5.3206 | 5.4199 | 5.2824 | 5.2901 | 5.2901 | -0.092 (-1.70%) | 895,096 |
| 21 Aug 2003 | CNY | 5.1527 | 5.4351 | 5.0992 | 5.3817 | 5.3817 | +0.206 (+3.98%) | 2,984,223 |
| 20 Aug 2003 | CNY | 5.0382 | 5.2214 | 4.8397 | 5.1756 | 5.1756 | +0.137 (+2.73%) | 1,743,892 |
| 19 Aug 2003 | CNY | 4.9618 | 5.0534 | 4.916 | 5.0382 | 5.0382 | +0.061 (+1.23%) | 217,115 |
| 18 Aug 2003 | CNY | 5.0153 | 5.0153 | 4.8931 | 4.9771 | 4.9771 | -0.053 (-1.06%) | 289,837 |
| 15 Aug 2003 | CNY | 4.8092 | 5.0382 | 4.8092 | 5.0305 | 5.0305 | +0.145 (+2.97%) | 440,038 |
| 14 Aug 2003 | CNY | 4.8702 | 4.9466 | 4.8092 | 4.8855 | 4.8855 | +0.008 (+0.16%) | 215,223 |
| 13 Aug 2003 | CNY | 5.1145 | 5.1145 | 4.8779 | 4.8779 | 4.8779 | -0.252 (-4.91%) | 895,225 |
| 12 Aug 2003 | CNY | 5.0611 | 5.1374 | 4.9618 | 5.1298 | 5.1298 | +0.084 (+1.66%) | 1,158,695 |
| 11 Aug 2003 | CNY | 4.8321 | 5.0458 | 4.8321 | 5.0458 | 5.0458 | +0.168 (+3.44%) | 1,099,371 |
| 8 Aug 2003 | CNY | 4.7786 | 4.8855 | 4.7786 | 4.8779 | 4.8779 | +0.046 (+0.95%) | 558,780 |
| 7 Aug 2003 | CNY | 4.8473 | 4.8702 | 4.7634 | 4.8321 | 4.8321 | +0.023 (+0.48%) | 568,802 |
| 6 Aug 2003 | CNY | 4.7786 | 4.8168 | 4.7557 | 4.8092 | 4.8092 | 0.0 (0.0%) | 209,775 |
| 5 Aug 2003 | CNY | 4.8702 | 4.8702 | 4.7405 | 4.8092 | 4.8092 | -0.038 (-0.79%) | 615,474 |
| 4 Aug 2003 | CNY | 4.7252 | 4.8473 | 4.7252 | 4.8473 | 4.8473 | +0.038 (+0.79%) | 320,419 |
| 1 Aug 2003 | CNY | 4.7939 | 4.8321 | 4.6183 | 4.8092 | 4.8092 | -0.053 (-1.10%) | 903,651 |
| 31 Jul 2003 | CNY | 4.8626 | 4.9008 | 4.771 | 4.8626 | 4.8626 | -0.015 (-0.31%) | 429,686 |
| 30 Jul 2003 | CNY | 4.8473 | 4.8855 | 4.6718 | 4.8779 | 4.8779 | +0.015 (+0.31%) | 1,077,566 |
| 29 Jul 2003 | CNY | 4.5878 | 4.8626 | 4.5878 | 4.8626 | 4.8626 | +0.229 (+4.94%) | 1,508,792 |
| 28 Jul 2003 | CNY | 4.4657 | 4.7328 | 4.4657 | 4.6336 | 4.6336 | +0.008 (+0.16%) | 1,097,874 |
| 24 Jul 2003 | CNY | 4.626 | 4.7252 | 4.626 | 4.626 | 4.626 | -0.107 (-2.26%) | 227,416 |
| 23 Jul 2003 | CNY | 4.626 | 4.7328 | 4.5725 | 4.7328 | 4.7328 | +0.115 (+2.48%) | 439,806 |
| 22 Jul 2003 | CNY | 4.6031 | 4.6489 | 4.5191 | 4.6183 | 4.6183 | +0.069 (+1.51%) | 238,781 |
| 21 Jul 2003 | CNY | 4.6183 | 4.6718 | 4.458 | 4.5496 | 4.5496 | -0.137 (-2.93%) | 473,629 |
| 18 Jul 2003 | CNY | 4.8092 | 4.8244 | 4.6794 | 4.687 | 4.687 | -0.137 (-2.85%) | 871,119 |
| 17 Jul 2003 | CNY | 4.7863 | 4.8626 | 4.7176 | 4.8244 | 4.8244 | +0.038 (+0.80%) | 1,135,109 |
| 16 Jul 2003 | CNY | 4.5573 | 4.7863 | 4.5496 | 4.7863 | 4.7863 | +0.229 (+5.02%) | 1,365,828 |
| 15 Jul 2003 | CNY | 4.5038 | 4.626 | 4.4046 | 4.5573 | 4.5573 | -0.046 (-0.99%) | 621,319 |
| 14 Jul 2003 | CNY | 4.5573 | 4.6641 | 4.4275 | 4.6031 | 4.6031 | +0.099 (+2.20%) | 474,580 |
