| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 4.6671 | 4.7474 | 4.6269 | 4.6843 | 4.6843 | +0.029 (+0.62%) | 1,562,986 |
| 3 Sep 2003 | CNY | 4.6785 | 4.6843 | 4.6096 | 4.6556 | 4.6556 | -0.006 (-0.12%) | 1,259,694 |
| 2 Sep 2003 | CNY | 4.6785 | 4.7245 | 4.6211 | 4.6613 | 4.6613 | -0.011 (-0.25%) | 2,568,796 |
| 1 Sep 2003 | CNY | 4.6498 | 4.6958 | 4.5924 | 4.6728 | 4.6728 | +0.04 (+0.87%) | 2,353,543 |
| 29 Aug 2003 | CNY | 4.5924 | 4.6498 | 4.5293 | 4.6326 | 4.6326 | +0.08 (+1.77%) | 2,734,906 |
| 28 Aug 2003 | CNY | 4.5695 | 4.6096 | 4.4891 | 4.5522 | 4.5522 | -0.017 (-0.38%) | 718,738 |
| 27 Aug 2003 | CNY | 4.5924 | 4.6096 | 4.5121 | 4.5695 | 4.5695 | 0.0 (0.0%) | 1,491,791 |
| 26 Aug 2003 | CNY | 4.4719 | 4.5924 | 4.4719 | 4.5695 | 4.5695 | +0.126 (+2.84%) | 2,612,003 |
| 25 Aug 2003 | CNY | 4.3628 | 4.4719 | 4.3628 | 4.4432 | 4.4432 | +0.006 (+0.13%) | 795,397 |
| 22 Aug 2003 | CNY | 4.4202 | 4.4776 | 4.3685 | 4.4374 | 4.4374 | -0.017 (-0.39%) | 602,117 |
| 21 Aug 2003 | CNY | 4.4776 | 4.4948 | 4.4145 | 4.4547 | 4.4547 | -0.023 (-0.51%) | 264,993 |
| 20 Aug 2003 | CNY | 4.4776 | 4.4948 | 4.4202 | 4.4776 | 4.4776 | -0.023 (-0.51%) | 323,217 |
| 19 Aug 2003 | CNY | 4.4547 | 4.5063 | 4.4145 | 4.5006 | 4.5006 | +0.029 (+0.64%) | 713,066 |
| 18 Aug 2003 | CNY | 4.4719 | 4.4948 | 4.3685 | 4.4719 | 4.4719 | +0.006 (+0.13%) | 497,346 |
| 15 Aug 2003 | CNY | 4.4604 | 4.5063 | 4.3685 | 4.4661 | 4.4661 | +0.046 (+1.04%) | 588,964 |
| 14 Aug 2003 | CNY | 4.4604 | 4.5235 | 4.403 | 4.4202 | 4.4202 | -0.04 (-0.90%) | 900,093 |
| 13 Aug 2003 | CNY | 4.4489 | 4.4719 | 4.3972 | 4.4604 | 4.4604 | +0.011 (+0.26%) | 399,292 |
| 12 Aug 2003 | CNY | 4.4087 | 4.4661 | 4.3628 | 4.4489 | 4.4489 | +0.04 (+0.91%) | 347,861 |
| 11 Aug 2003 | CNY | 4.3972 | 4.4202 | 4.3685 | 4.4087 | 4.4087 | -0.006 (-0.13%) | 333,333 |
| 8 Aug 2003 | CNY | 4.4489 | 4.4948 | 4.4087 | 4.4145 | 4.4145 | -0.034 (-0.77%) | 686,767 |
| 7 Aug 2003 | CNY | 4.3915 | 4.5121 | 4.3915 | 4.4489 | 4.4489 | 0.0 (0.0%) | 781,213 |
| 6 Aug 2003 | CNY | 4.3341 | 4.5235 | 4.248 | 4.4489 | 4.4489 | +0.12 (+2.78%) | 2,499,202 |
| 5 Aug 2003 | CNY | 4.3743 | 4.4087 | 4.3111 | 4.3284 | 4.3284 | -0.04 (-0.92%) | 413,632 |
| 4 Aug 2003 | CNY | 4.2767 | 4.3915 | 4.2767 | 4.3685 | 4.3685 | +0.046 (+1.06%) | 1,037,404 |
| 1 Aug 2003 | CNY | 4.2652 | 4.3284 | 4.1963 | 4.3226 | 4.3226 | +0.057 (+1.35%) | 743,053 |
| 31 Jul 2003 | CNY | 4.2997 | 4.3284 | 4.2365 | 4.2652 | 4.2652 | +0.069 (+1.64%) | 608,457 |
| 30 Jul 2003 | CNY | 4.2767 | 4.3398 | 4.1906 | 4.1963 | 4.1963 | -0.08 (-1.88%) | 899,737 |
| 29 Jul 2003 | CNY | 4.1734 | 4.3456 | 4.1619 | 4.2767 | 4.2767 | +0.103 (+2.48%) | 327,931 |
| 28 Jul 2003 | CNY | 4.2652 | 4.2939 | 4.1332 | 4.1734 | 4.1734 | -0.115 (-2.68%) | 383,638 |
| 25 Jul 2003 | CNY | 4.2193 | 4.4719 | 4.2193 | 4.2882 | 4.2882 | +0.035 (+0.81%) | 1,121,685 |
