| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 5.0054 | 5.0272 | 4.9783 | 4.9783 | 4.9783 | -0.071 (-1.40%) | 81,940 |
| 14 Aug 2003 | CNY | 5.0544 | 5.1087 | 5.0435 | 5.0489 | 5.0489 | +0.011 (+0.22%) | 67,995 |
| 13 Aug 2003 | CNY | 5.1304 | 5.1359 | 5.0272 | 5.038 | 5.038 | -0.092 (-1.80%) | 71,794 |
| 12 Aug 2003 | CNY | 5.1304 | 5.163 | 5.0924 | 5.1304 | 5.1304 | +0.043 (+0.85%) | 94,725 |
| 11 Aug 2003 | CNY | 5.0598 | 5.1359 | 5.0272 | 5.087 | 5.087 | +0.005 (+0.11%) | 80,001 |
| 8 Aug 2003 | CNY | 5.163 | 5.1685 | 5.0815 | 5.0815 | 5.0815 | -0.109 (-2.09%) | 106,149 |
| 7 Aug 2003 | CNY | 5.125 | 5.3533 | 5.125 | 5.1902 | 5.1902 | +0.065 (+1.27%) | 216,711 |
| 6 Aug 2003 | CNY | 5.1848 | 5.1848 | 5.1087 | 5.125 | 5.125 | -0.038 (-0.74%) | 60,826 |
| 5 Aug 2003 | CNY | 5.2174 | 5.288 | 5.1087 | 5.163 | 5.163 | -0.049 (-0.94%) | 169,467 |
| 4 Aug 2003 | CNY | 4.9457 | 5.3098 | 4.9185 | 5.212 | 5.212 | +0.25 (+5.04%) | 315,287 |
| 1 Aug 2003 | CNY | 4.9891 | 4.9891 | 4.9185 | 4.962 | 4.962 | -0.027 (-0.54%) | 62,118 |
| 31 Jul 2003 | CNY | 4.9457 | 5.0109 | 4.9348 | 4.9891 | 4.9891 | +0.011 (+0.22%) | 38,446 |
| 30 Jul 2003 | CNY | 4.9728 | 5 | 4.9457 | 4.9783 | 4.9783 | -0.022 (-0.43%) | 43,457 |
| 29 Jul 2003 | CNY | 4.9348 | 5 | 4.9348 | 5 | 5 | +0.054 (+1.10%) | 77,620 |
| 28 Jul 2003 | CNY | 5.0815 | 5.0815 | 4.9294 | 4.9457 | 4.9457 | -0.136 (-2.67%) | 161,901 |
| 25 Jul 2003 | CNY | 5.2065 | 5.2065 | 5.0598 | 5.0815 | 5.0815 | -0.141 (-2.71%) | 116,582 |
| 24 Jul 2003 | CNY | 5.2717 | 5.2717 | 5.2174 | 5.2228 | 5.2228 | -0.049 (-0.93%) | 45,080 |
| 23 Jul 2003 | CNY | 5.2826 | 5.2826 | 5.2174 | 5.2717 | 5.2717 | +0.087 (+1.68%) | 73,964 |
| 22 Jul 2003 | CNY | 5.2717 | 5.3098 | 5.163 | 5.1848 | 5.1848 | -0.038 (-0.73%) | 148,852 |
| 21 Jul 2003 | CNY | 5.4294 | 5.4294 | 5.2174 | 5.2228 | 5.2228 | -0.217 (-4.00%) | 207,174 |
| 18 Jul 2003 | CNY | 5.538 | 5.5435 | 5.4348 | 5.4402 | 5.4402 | -0.098 (-1.77%) | 172,715 |
| 17 Jul 2003 | CNY | 5.5598 | 5.5707 | 5.4674 | 5.538 | 5.538 | +0.005 (+0.10%) | 200,422 |
| 16 Jul 2003 | CNY | 5.5435 | 5.5598 | 5.5109 | 5.5326 | 5.5326 | +0.033 (+0.59%) | 54,372 |
| 15 Jul 2003 | CNY | 5.4891 | 5.5163 | 5.4728 | 5.5 | 5.5 | +0.005 (+0.10%) | 126,577 |
| 14 Jul 2003 | CNY | 5.5054 | 5.5435 | 5.4891 | 5.4946 | 5.4946 | -0.06 (-1.08%) | 57,950 |
| 11 Jul 2003 | CNY | 5.5544 | 5.6196 | 5.5054 | 5.5544 | 5.5544 | 0.0 (0.0%) | 94,898 |
| 10 Jul 2003 | CNY | 5.538 | 5.5598 | 5.4946 | 5.5544 | 5.5544 | +0.033 (+0.59%) | 155,991 |
| 9 Jul 2003 | CNY | 5.5707 | 5.5707 | 5.5054 | 5.5217 | 5.5217 | -0.049 (-0.88%) | 66,935 |
| 8 Jul 2003 | CNY | 5.5163 | 5.5978 | 5.4783 | 5.5707 | 5.5707 | +0.038 (+0.69%) | 93,690 |
| 7 Jul 2003 | CNY | 5.5435 | 5.5435 | 5.4728 | 5.5326 | 5.5326 | -0.011 (-0.20%) | 68,887 |
