| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2003 | CNY | 5.1852 | 5.2296 | 5.1037 | 5.2148 | 5.2148 | -0.015 (-0.28%) | 237,363 |
| 22 Aug 2003 | CNY | 5.1407 | 5.237 | 5.1037 | 5.2296 | 5.2296 | +0.089 (+1.73%) | 243,272 |
| 21 Aug 2003 | CNY | 5.2 | 5.237 | 5.1259 | 5.1407 | 5.1407 | -0.096 (-1.84%) | 197,761 |
| 20 Aug 2003 | CNY | 5.2593 | 5.2593 | 5.1852 | 5.237 | 5.237 | -0.037 (-0.70%) | 316,053 |
| 19 Aug 2003 | CNY | 5.1185 | 5.3111 | 5.0963 | 5.2741 | 5.2741 | +0.17 (+3.34%) | 1,020,591 |
| 18 Aug 2003 | CNY | 5.0519 | 5.1111 | 5.037 | 5.1037 | 5.1037 | +0.015 (+0.29%) | 197,033 |
| 15 Aug 2003 | CNY | 5.0296 | 5.0963 | 4.963 | 5.0889 | 5.0889 | +0.052 (+1.03%) | 204,187 |
| 14 Aug 2003 | CNY | 5.0667 | 5.1482 | 4.9852 | 5.037 | 5.037 | 0.0 (0.0%) | 341,413 |
| 13 Aug 2003 | CNY | 5 | 5.1037 | 4.9778 | 5.037 | 5.037 | +0.015 (+0.29%) | 76,831 |
| 12 Aug 2003 | CNY | 5 | 5.1704 | 5 | 5.0222 | 5.0222 | +0.044 (+0.89%) | 158,787 |
| 11 Aug 2003 | CNY | 4.9852 | 5 | 4.9259 | 4.9778 | 4.9778 | -0.059 (-1.18%) | 246,217 |
| 8 Aug 2003 | CNY | 5.0963 | 5.1111 | 5 | 5.037 | 5.037 | -0.067 (-1.31%) | 203,708 |
| 7 Aug 2003 | CNY | 5.1333 | 5.1704 | 5.0889 | 5.1037 | 5.1037 | -0.03 (-0.58%) | 219,819 |
| 6 Aug 2003 | CNY | 5.0889 | 5.1704 | 5.0296 | 5.1333 | 5.1333 | +0.007 (+0.14%) | 286,498 |
| 5 Aug 2003 | CNY | 5.037 | 5.1556 | 5.037 | 5.1259 | 5.1259 | +0.022 (+0.43%) | 244,935 |
| 4 Aug 2003 | CNY | 5.037 | 5.1111 | 4.9778 | 5.1037 | 5.1037 | +0.022 (+0.44%) | 416,427 |
| 1 Aug 2003 | CNY | 5.0519 | 5.1111 | 4.9333 | 5.0815 | 5.0815 | -0.052 (-1.01%) | 436,338 |
| 31 Jul 2003 | CNY | 5 | 5.2074 | 5 | 5.1333 | 5.1333 | +0.23 (+4.68%) | 1,036,103 |
| 30 Jul 2003 | CNY | 5 | 5 | 4.8741 | 4.9037 | 4.9037 | -0.096 (-1.93%) | 371,439 |
| 29 Jul 2003 | CNY | 5.0889 | 5.0889 | 4.9111 | 5 | 5 | -0.104 (-2.03%) | 460,086 |
| 28 Jul 2003 | CNY | 5.2074 | 5.2074 | 5.0963 | 5.1037 | 5.1037 | -0.104 (-1.99%) | 164,567 |
| 25 Jul 2003 | CNY | 5.3482 | 5.363 | 5.0963 | 5.2074 | 5.2074 | -0.059 (-1.13%) | 338,809 |
| 24 Jul 2003 | CNY | 5.3778 | 5.4 | 5.2667 | 5.2667 | 5.2667 | -0.074 (-1.39%) | 180,765 |
| 23 Jul 2003 | CNY | 5.4815 | 5.5407 | 5.3333 | 5.3407 | 5.3407 | -0.037 (-0.69%) | 237,600 |
| 22 Jul 2003 | CNY | 5.4815 | 5.5185 | 5.363 | 5.3778 | 5.3778 | -0.082 (-1.49%) | 235,469 |
| 21 Jul 2003 | CNY | 5.5556 | 5.5556 | 5.4074 | 5.4593 | 5.4593 | -0.059 (-1.07%) | 306,532 |
| 18 Jul 2003 | CNY | 5.5556 | 5.6963 | 5.3778 | 5.5185 | 5.5185 | -0.015 (-0.27%) | 317,115 |
| 17 Jul 2003 | CNY | 5.5556 | 5.6074 | 5.5111 | 5.5333 | 5.5333 | -0.052 (-0.93%) | 186,301 |
| 16 Jul 2003 | CNY | 5.5556 | 5.5926 | 5.4815 | 5.5852 | 5.5852 | +0.03 (+0.53%) | 374,643 |
| 15 Jul 2003 | CNY | 5.4815 | 5.5704 | 5.4074 | 5.5556 | 5.5556 | +0.067 (+1.22%) | 262,716 |
