| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 5.5888 | 5.7063 | 5.5888 | 5.6951 | 5.6951 | +0.106 (+1.90%) | 173,721 |
| 20 Aug 2003 | CNY | 5.6504 | 5.7063 | 5.5552 | 5.5888 | 5.5888 | -0.062 (-1.09%) | 129,895 |
| 19 Aug 2003 | CNY | 5.6224 | 5.6727 | 5.5944 | 5.6504 | 5.6504 | +0.022 (+0.40%) | 265,593 |
| 18 Aug 2003 | CNY | 5.6168 | 5.6839 | 5.6112 | 5.628 | 5.628 | +0.011 (+0.20%) | 892,103 |
| 15 Aug 2003 | CNY | 5.6783 | 5.6895 | 5.5944 | 5.6168 | 5.6168 | -0.034 (-0.59%) | 204,136 |
| 14 Aug 2003 | CNY | 5.5944 | 5.6783 | 5.5552 | 5.6504 | 5.6504 | +0.017 (+0.30%) | 293,126 |
| 13 Aug 2003 | CNY | 5.6168 | 5.6895 | 5.6112 | 5.6336 | 5.6336 | +0.017 (+0.30%) | 214,569 |
| 12 Aug 2003 | CNY | 5.5888 | 5.6336 | 5.5217 | 5.6168 | 5.6168 | +0.05 (+0.91%) | 221,868 |
| 11 Aug 2003 | CNY | 5.5105 | 5.5832 | 5.5105 | 5.5664 | 5.5664 | -0.006 (-0.10%) | 93,125 |
| 8 Aug 2003 | CNY | 5.6839 | 5.6839 | 5.5552 | 5.572 | 5.572 | -0.095 (-1.68%) | 764,261 |
| 7 Aug 2003 | CNY | 5.6392 | 5.6671 | 5.6056 | 5.6671 | 5.6671 | +0.039 (+0.69%) | 187,594 |
| 6 Aug 2003 | CNY | 5.7566 | 5.7566 | 5.6 | 5.628 | 5.628 | -0.112 (-1.95%) | 99,159 |
| 5 Aug 2003 | CNY | 5.5664 | 5.7455 | 5.1469 | 5.7399 | 5.7399 | +0.134 (+2.40%) | 1,344,952 |
| 4 Aug 2003 | CNY | 5.5105 | 5.6504 | 5.5105 | 5.6056 | 5.6056 | +0.056 (+1.01%) | 277,348 |
| 1 Aug 2003 | CNY | 5.4266 | 5.6951 | 5.4266 | 5.5497 | 5.5497 | +0.078 (+1.43%) | 373,757 |
| 31 Jul 2003 | CNY | 5.5832 | 5.6559 | 5.3147 | 5.4713 | 5.4713 | -0.078 (-1.41%) | 313,768 |
| 30 Jul 2003 | CNY | 5.5105 | 5.6504 | 5.4266 | 5.5497 | 5.5497 | +0.056 (+1.02%) | 599,039 |
| 29 Jul 2003 | CNY | 5.5217 | 5.5217 | 5.3594 | 5.4937 | 5.4937 | -0.028 (-0.51%) | 211,227 |
| 28 Jul 2003 | CNY | 5.5832 | 5.5832 | 5.3874 | 5.5217 | 5.5217 | -0.061 (-1.10%) | 83,006 |
| 25 Jul 2003 | CNY | 5.6504 | 5.6504 | 5.4937 | 5.5832 | 5.5832 | -0.073 (-1.29%) | 378,411 |
| 24 Jul 2003 | CNY | 5.6504 | 5.6671 | 5.6112 | 5.6559 | 5.6559 | +0.011 (+0.20%) | 116,993 |
| 23 Jul 2003 | CNY | 5.6504 | 5.6839 | 5.5944 | 5.6448 | 5.6448 | -0.006 (-0.10%) | 158,839 |
| 22 Jul 2003 | CNY | 5.6504 | 5.8182 | 5.4713 | 5.6504 | 5.6504 | -0.022 (-0.39%) | 802,312 |
| 21 Jul 2003 | CNY | 5.8014 | 5.8014 | 5.6671 | 5.6727 | 5.6727 | -0.151 (-2.59%) | 2,848,129 |
| 18 Jul 2003 | CNY | 6.042 | 6.042 | 5.8238 | 5.8238 | 5.8238 | -0.185 (-3.07%) | 173,564 |
| 17 Jul 2003 | CNY | 5.9525 | 6.0476 | 5.9413 | 6.0084 | 6.0084 | +0.017 (+0.28%) | 403,510 |
| 16 Jul 2003 | CNY | 6.0699 | 6.0923 | 5.9525 | 5.9916 | 5.9916 | -0.022 (-0.37%) | 162,160 |
| 15 Jul 2003 | CNY | 5.9916 | 6.0755 | 5.9301 | 6.014 | 6.014 | -0.056 (-0.92%) | 296,628 |
| 14 Jul 2003 | CNY | 6.0811 | 6.0923 | 5.9916 | 6.0699 | 6.0699 | -0.039 (-0.64%) | 110,025 |
| 11 Jul 2003 | CNY | 6.1539 | 6.1594 | 6.042 | 6.1091 | 6.1091 | -0.045 (-0.73%) | 141,457 |
