| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 4.0514 | 4.0571 | 3.9429 | 3.9543 | 3.9543 | -0.074 (-1.84%) | 413,113 |
| 27 Aug 2003 | CNY | 3.9314 | 4.0514 | 3.8857 | 4.0286 | 4.0286 | +0.114 (+2.92%) | 668,360 |
| 26 Aug 2003 | CNY | 3.9486 | 3.9714 | 3.8857 | 3.9143 | 3.9143 | -0.051 (-1.30%) | 299,474 |
| 25 Aug 2003 | CNY | 4.04 | 4.0571 | 3.9257 | 3.9657 | 3.9657 | -0.074 (-1.84%) | 358,750 |
| 22 Aug 2003 | CNY | 4.0343 | 4.1543 | 4.0343 | 4.04 | 4.04 | -0.017 (-0.42%) | 301,918 |
| 21 Aug 2003 | CNY | 4.0286 | 4.0686 | 4.0229 | 4.0571 | 4.0571 | +0.006 (+0.14%) | 206,491 |
| 20 Aug 2003 | CNY | 4.0857 | 4.1143 | 4.0057 | 4.0514 | 4.0514 | -0.034 (-0.84%) | 283,027 |
| 19 Aug 2003 | CNY | 4.0914 | 4.1143 | 4.0571 | 4.0857 | 4.0857 | +0.017 (+0.42%) | 274,319 |
| 18 Aug 2003 | CNY | 4.0914 | 4.1143 | 4.0571 | 4.0686 | 4.0686 | -0.023 (-0.56%) | 174,245 |
| 15 Aug 2003 | CNY | 4.1029 | 4.1429 | 4.0743 | 4.0914 | 4.0914 | -0.029 (-0.69%) | 264,820 |
| 14 Aug 2003 | CNY | 4.1143 | 4.2057 | 4.1143 | 4.12 | 4.12 | -0.051 (-1.23%) | 367,878 |
| 13 Aug 2003 | CNY | 4.2 | 4.2743 | 4.1714 | 4.1714 | 4.1714 | +0.034 (+0.83%) | 1,563,698 |
| 12 Aug 2003 | CNY | 4.1086 | 4.1886 | 4.0914 | 4.1371 | 4.1371 | +0.034 (+0.83%) | 271,953 |
| 11 Aug 2003 | CNY | 4.0629 | 4.1086 | 4.0343 | 4.1029 | 4.1029 | +0.046 (+1.13%) | 221,868 |
| 8 Aug 2003 | CNY | 4.0857 | 4.1371 | 4.0514 | 4.0571 | 4.0571 | -0.057 (-1.39%) | 290,850 |
| 7 Aug 2003 | CNY | 4.0857 | 4.1657 | 4.0857 | 4.1143 | 4.1143 | -0.023 (-0.55%) | 377,125 |
| 6 Aug 2003 | CNY | 4.1771 | 4.2 | 4.0971 | 4.1371 | 4.1371 | -0.063 (-1.50%) | 343,612 |
| 5 Aug 2003 | CNY | 4.16 | 4.2571 | 4.1543 | 4.2 | 4.2 | +0.011 (+0.27%) | 300,650 |
| 4 Aug 2003 | CNY | 4.1143 | 4.2171 | 4.0686 | 4.1886 | 4.1886 | +0.097 (+2.38%) | 285,040 |
| 1 Aug 2003 | CNY | 4.0743 | 4.0971 | 4.0514 | 4.0914 | 4.0914 | +0.017 (+0.42%) | 157,815 |
| 31 Jul 2003 | CNY | 4.0857 | 4.1143 | 4.0514 | 4.0743 | 4.0743 | -0.006 (-0.14%) | 236,635 |
| 30 Jul 2003 | CNY | 4.0914 | 4.12 | 4.0571 | 4.08 | 4.08 | -0.04 (-0.97%) | 123,900 |
| 29 Jul 2003 | CNY | 4.1029 | 4.1314 | 4.0743 | 4.12 | 4.12 | +0.029 (+0.70%) | 260,106 |
| 28 Jul 2003 | CNY | 4.0571 | 4.0971 | 4.0343 | 4.0914 | 4.0914 | +0.006 (+0.14%) | 333,327 |
| 25 Jul 2003 | CNY | 4.1486 | 4.1486 | 4.0286 | 4.0857 | 4.0857 | -0.074 (-1.79%) | 573,823 |
| 24 Jul 2003 | CNY | 4.2057 | 4.2057 | 4.1486 | 4.16 | 4.16 | -0.046 (-1.09%) | 232,400 |
| 23 Jul 2003 | CNY | 4.2286 | 4.2286 | 4.16 | 4.2057 | 4.2057 | -0.029 (-0.68%) | 222,064 |
| 22 Jul 2003 | CNY | 4.1829 | 4.2571 | 4.1543 | 4.2343 | 4.2343 | +0.063 (+1.51%) | 451,956 |
| 21 Jul 2003 | CNY | 4.2857 | 4.2971 | 4.1429 | 4.1714 | 4.1714 | -0.166 (-3.82%) | 932,618 |
| 18 Jul 2003 | CNY | 4.4571 | 4.5029 | 4.2971 | 4.3371 | 4.3371 | -0.114 (-2.57%) | 572,398 |
