| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 5.78 | 5.78 | 5.65 | 5.68 | 5.68 | -0.12 (-2.07%) | 487,359 |
| 4 Sep 2003 | CNY | 5.8 | 5.88 | 5.76 | 5.8 | 5.8 | +0.05 (+0.87%) | 403,032 |
| 3 Sep 2003 | CNY | 5.69 | 5.85 | 5.66 | 5.75 | 5.75 | +0.05 (+0.88%) | 737,436 |
| 2 Sep 2003 | CNY | 5.73 | 5.73 | 5.64 | 5.7 | 5.7 | -0.04 (-0.70%) | 465,005 |
| 1 Sep 2003 | CNY | 5.66 | 5.75 | 5.58 | 5.74 | 5.74 | +0.04 (+0.70%) | 529,699 |
| 29 Aug 2003 | CNY | 5.7 | 5.72 | 5.53 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,080,719 |
| 28 Aug 2003 | CNY | 5.65 | 5.7 | 5.58 | 5.67 | 5.67 | +0.02 (+0.35%) | 492,168 |
| 27 Aug 2003 | CNY | 5.6 | 5.69 | 5.55 | 5.65 | 5.65 | 0.0 (0.0%) | 306,360 |
| 26 Aug 2003 | CNY | 5.58 | 5.69 | 5.52 | 5.65 | 5.65 | +0.07 (+1.25%) | 288,292 |
| 25 Aug 2003 | CNY | 5.61 | 5.65 | 5.53 | 5.58 | 5.58 | -0.05 (-0.89%) | 247,709 |
| 22 Aug 2003 | CNY | 5.69 | 5.73 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 277,532 |
| 21 Aug 2003 | CNY | 5.72 | 5.74 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 310,836 |
| 20 Aug 2003 | CNY | 5.61 | 5.74 | 5.53 | 5.72 | 5.72 | +0.13 (+2.33%) | 840,285 |
| 19 Aug 2003 | CNY | 5.61 | 5.65 | 5.57 | 5.59 | 5.59 | -0.02 (-0.36%) | 645,600 |
| 18 Aug 2003 | CNY | 5.7 | 5.73 | 5.58 | 5.61 | 5.61 | -0.13 (-2.26%) | 1,273,149 |
| 15 Aug 2003 | CNY | 5.63 | 5.93 | 5.63 | 5.74 | 5.74 | -0.11 (-1.88%) | 535,514 |
| 14 Aug 2003 | CNY | 5.91 | 5.97 | 5.81 | 5.85 | 5.85 | -0.06 (-1.02%) | 859,209 |
| 13 Aug 2003 | CNY | 6.1 | 6.12 | 5.88 | 5.91 | 5.91 | -0.16 (-2.64%) | 1,174,070 |
| 12 Aug 2003 | CNY | 6.06 | 6.09 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 418,834 |
| 11 Aug 2003 | CNY | 6.02 | 6.12 | 6.02 | 6.06 | 6.06 | -0.07 (-1.14%) | 379,372 |
| 8 Aug 2003 | CNY | 6.16 | 6.18 | 6.09 | 6.13 | 6.13 | -0.06 (-0.97%) | 474,214 |
| 7 Aug 2003 | CNY | 6.19 | 6.23 | 6.14 | 6.19 | 6.19 | -0.02 (-0.32%) | 423,524 |
| 6 Aug 2003 | CNY | 6.06 | 6.25 | 6.02 | 6.21 | 6.21 | +0.12 (+1.97%) | 965,258 |
| 5 Aug 2003 | CNY | 6.15 | 6.17 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 486,041 |
| 4 Aug 2003 | CNY | 6 | 6.17 | 5.92 | 6.1 | 6.1 | +0.08 (+1.33%) | 920,004 |
| 1 Aug 2003 | CNY | 6.03 | 6.03 | 5.82 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,499,638 |
| 31 Jul 2003 | CNY | 6.13 | 6.18 | 6.04 | 6.06 | 6.06 | 0.0 (0.0%) | 966,484 |
