| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 6.67 | 6.68 | 6.61 | 6.63 | 6.63 | -0.04 (-0.60%) | 377,609 |
| 3 Sep 2003 | CNY | 6.69 | 6.7 | 6.59 | 6.67 | 6.67 | +0.07 (+1.06%) | 457,017 |
| 2 Sep 2003 | CNY | 6.66 | 6.7 | 6.58 | 6.6 | 6.6 | -0.06 (-0.90%) | 404,170 |
| 1 Sep 2003 | CNY | 6.51 | 6.67 | 6.5 | 6.66 | 6.66 | +0.18 (+2.78%) | 573,624 |
| 29 Aug 2003 | CNY | 6.51 | 6.51 | 6.39 | 6.48 | 6.48 | -0.02 (-0.31%) | 477,032 |
| 28 Aug 2003 | CNY | 6.54 | 6.6 | 6.5 | 6.5 | 6.5 | -0.04 (-0.61%) | 244,350 |
| 27 Aug 2003 | CNY | 6.54 | 6.56 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 242,773 |
| 26 Aug 2003 | CNY | 6.53 | 6.56 | 6.46 | 6.54 | 6.54 | 0.0 (0.0%) | 484,811 |
| 25 Aug 2003 | CNY | 6.65 | 6.67 | 6.51 | 6.54 | 6.54 | -0.18 (-2.68%) | 735,756 |
| 22 Aug 2003 | CNY | 6.74 | 6.76 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 277,989 |
| 21 Aug 2003 | CNY | 6.71 | 6.77 | 6.69 | 6.73 | 6.73 | -0.01 (-0.15%) | 318,704 |
| 20 Aug 2003 | CNY | 6.8 | 6.81 | 6.68 | 6.74 | 6.74 | -0.06 (-0.88%) | 460,810 |
| 19 Aug 2003 | CNY | 6.8 | 6.83 | 6.77 | 6.8 | 6.8 | 0.0 (0.0%) | 230,951 |
| 18 Aug 2003 | CNY | 6.82 | 6.87 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 307,484 |
| 15 Aug 2003 | CNY | 6.76 | 6.92 | 6.76 | 6.83 | 6.83 | +0.05 (+0.74%) | 480,546 |
| 14 Aug 2003 | CNY | 6.8 | 6.9 | 6.74 | 6.78 | 6.78 | -0.03 (-0.44%) | 557,255 |
| 13 Aug 2003 | CNY | 6.85 | 6.86 | 6.79 | 6.81 | 6.81 | -0.01 (-0.15%) | 200,451 |
| 12 Aug 2003 | CNY | 6.9 | 6.9 | 6.8 | 6.82 | 6.82 | -0.05 (-0.73%) | 348,182 |
| 11 Aug 2003 | CNY | 6.79 | 6.9 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 304,563 |
| 8 Aug 2003 | CNY | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | -0.12 (-1.74%) | 401,708 |
| 7 Aug 2003 | CNY | 6.93 | 7 | 6.89 | 6.91 | 6.91 | -0.01 (-0.14%) | 511,704 |
| 6 Aug 2003 | CNY | 6.95 | 6.95 | 6.86 | 6.92 | 6.92 | +0.02 (+0.29%) | 389,467 |
| 5 Aug 2003 | CNY | 6.96 | 6.96 | 6.86 | 6.9 | 6.9 | -0.02 (-0.29%) | 407,573 |
| 4 Aug 2003 | CNY | 6.82 | 6.93 | 6.72 | 6.92 | 6.92 | +0.14 (+2.06%) | 647,992 |
| 1 Aug 2003 | CNY | 6.75 | 6.84 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 514,158 |
| 31 Jul 2003 | CNY | 6.78 | 6.83 | 6.75 | 6.77 | 6.77 | -0.01 (-0.15%) | 286,698 |
| 30 Jul 2003 | CNY | 6.84 | 6.85 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 342,600 |
| 29 Jul 2003 | CNY | 6.8 | 6.89 | 6.8 | 6.83 | 6.83 | +0.03 (+0.44%) | 249,176 |
| 28 Jul 2003 | CNY | 6.78 | 6.92 | 6.76 | 6.8 | 6.8 | +0.01 (+0.15%) | 463,694 |
| 25 Jul 2003 | CNY | 6.9 | 6.97 | 6.78 | 6.79 | 6.79 | -0.12 (-1.74%) | 714,610 |
