| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 2.9762 | 2.981 | 2.9286 | 2.9476 | 2.9476 | -0.014 (-0.48%) | 150,181 |
| 14 Aug 2003 | CNY | 3 | 3 | 2.9333 | 2.9619 | 2.9619 | 0.0 (0.0%) | 233,221 |
| 13 Aug 2003 | CNY | 3.0238 | 3.0286 | 2.9524 | 2.9619 | 2.9619 | -0.057 (-1.89%) | 219,576 |
| 12 Aug 2003 | CNY | 3.0238 | 3.0381 | 3 | 3.0191 | 3.0191 | +0.019 (+0.64%) | 255,754 |
| 11 Aug 2003 | CNY | 3.0238 | 3.0238 | 2.9762 | 3 | 3 | -0.029 (-0.94%) | 295,875 |
| 8 Aug 2003 | CNY | 3.0048 | 3.0381 | 3 | 3.0286 | 3.0286 | +0.005 (+0.16%) | 560,401 |
| 7 Aug 2003 | CNY | 2.9905 | 3.0286 | 2.981 | 3.0238 | 3.0238 | +0.033 (+1.11%) | 289,802 |
| 6 Aug 2003 | CNY | 2.9905 | 3.0143 | 2.9524 | 2.9905 | 2.9905 | +0.009 (+0.32%) | 201,742 |
| 5 Aug 2003 | CNY | 2.9905 | 3 | 2.9571 | 2.981 | 2.981 | -0.009 (-0.32%) | 214,983 |
| 4 Aug 2003 | CNY | 2.9286 | 2.9905 | 2.9095 | 2.9905 | 2.9905 | +0.071 (+2.45%) | 304,878 |
| 1 Aug 2003 | CNY | 2.9476 | 2.9524 | 2.9143 | 2.9191 | 2.9191 | -0.019 (-0.65%) | 215,040 |
| 31 Jul 2003 | CNY | 2.9524 | 2.9667 | 2.9095 | 2.9381 | 2.9381 | -0.009 (-0.32%) | 88,410 |
| 30 Jul 2003 | CNY | 2.981 | 2.981 | 2.9286 | 2.9476 | 2.9476 | -0.014 (-0.48%) | 178,632 |
| 29 Jul 2003 | CNY | 2.9762 | 3.0143 | 2.9333 | 2.9619 | 2.9619 | -0.029 (-0.96%) | 175,732 |
| 28 Jul 2003 | CNY | 2.9191 | 3.0952 | 2.9191 | 2.9905 | 2.9905 | +0.062 (+2.11%) | 445,727 |
| 25 Jul 2003 | CNY | 2.9571 | 2.9571 | 2.9238 | 2.9286 | 2.9286 | -0.033 (-1.12%) | 231,105 |
| 24 Jul 2003 | CNY | 3 | 3 | 2.9333 | 2.9619 | 2.9619 | +0.005 (+0.16%) | 140,910 |
| 23 Jul 2003 | CNY | 2.9333 | 2.9762 | 2.9286 | 2.9571 | 2.9571 | +0.009 (+0.32%) | 153,339 |
| 22 Jul 2003 | CNY | 2.9286 | 2.9857 | 2.9191 | 2.9476 | 2.9476 | +0.029 (+0.98%) | 188,754 |
| 21 Jul 2003 | CNY | 2.9333 | 2.9857 | 2.9143 | 2.9191 | 2.9191 | -0.029 (-0.97%) | 443,520 |
| 18 Jul 2003 | CNY | 3 | 3 | 2.9429 | 2.9476 | 2.9476 | -0.052 (-1.75%) | 519,101 |
| 17 Jul 2003 | CNY | 3.0191 | 3.0191 | 2.9762 | 3 | 3 | -0.029 (-0.94%) | 469,018 |
| 16 Jul 2003 | CNY | 3.0714 | 3.0714 | 3 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 129,360 |
| 15 Jul 2003 | CNY | 3 | 3.0381 | 3 | 3.0143 | 3.0143 | -0.024 (-0.78%) | 260,610 |
| 14 Jul 2003 | CNY | 3.0571 | 3.1095 | 3.0143 | 3.0381 | 3.0381 | -0.038 (-1.24%) | 224,760 |
| 11 Jul 2003 | CNY | 3.1 | 3.1191 | 3.0524 | 3.0762 | 3.0762 | -0.014 (-0.46%) | 195,371 |
| 10 Jul 2003 | CNY | 3.0286 | 3.1 | 3.0048 | 3.0905 | 3.0905 | +0.067 (+2.21%) | 468,377 |
| 9 Jul 2003 | CNY | 3.0476 | 3.0524 | 3.0048 | 3.0238 | 3.0238 | -0.038 (-1.24%) | 144,165 |
| 8 Jul 2003 | CNY | 3.0333 | 3.0714 | 3.0333 | 3.0619 | 3.0619 | +0.009 (+0.31%) | 239,656 |
| 7 Jul 2003 | CNY | 3.0571 | 3.0857 | 2.9095 | 3.0524 | 3.0524 | -0.043 (-1.38%) | 254,102 |
