| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | CNY | 4.1154 | 4.1539 | 4.1154 | 4.1231 | 4.1231 | -0.038 (-0.92%) | 371,468 |
| 15 Aug 2003 | CNY | 4.1539 | 4.1769 | 4.1308 | 4.1615 | 4.1615 | -0.015 (-0.37%) | 622,983 |
| 14 Aug 2003 | CNY | 4.2692 | 4.2692 | 4.1462 | 4.1769 | 4.1769 | -0.146 (-3.38%) | 948,829 |
| 13 Aug 2003 | CNY | 4.3077 | 4.3846 | 4.3077 | 4.3231 | 4.3231 | +0.015 (+0.36%) | 402,170 |
| 12 Aug 2003 | CNY | 4.2923 | 4.3462 | 4.2692 | 4.3077 | 4.3077 | +0.015 (+0.36%) | 155,610 |
| 11 Aug 2003 | CNY | 4.3077 | 4.3077 | 4.2462 | 4.2923 | 4.2923 | +0.015 (+0.36%) | 168,795 |
| 8 Aug 2003 | CNY | 4.3539 | 4.3692 | 4.2692 | 4.2769 | 4.2769 | -0.077 (-1.77%) | 264,420 |
| 7 Aug 2003 | CNY | 4.3462 | 4.3692 | 4.3231 | 4.3539 | 4.3539 | +0.023 (+0.53%) | 275,600 |
| 6 Aug 2003 | CNY | 4.3539 | 4.3539 | 4.3077 | 4.3308 | 4.3308 | -0.023 (-0.53%) | 221,340 |
| 5 Aug 2003 | CNY | 4.3692 | 4.4154 | 4.3462 | 4.3539 | 4.3539 | -0.008 (-0.17%) | 410,108 |
| 4 Aug 2003 | CNY | 4.3154 | 4.3692 | 4.2923 | 4.3615 | 4.3615 | +0.061 (+1.43%) | 509,055 |
| 1 Aug 2003 | CNY | 4.2769 | 4.3231 | 4.2462 | 4.3 | 4.3 | +0.023 (+0.54%) | 282,993 |
| 31 Jul 2003 | CNY | 4.2923 | 4.3077 | 4.2539 | 4.2769 | 4.2769 | -0.015 (-0.36%) | 247,777 |
| 30 Jul 2003 | CNY | 4.2385 | 4.2923 | 4.2385 | 4.2923 | 4.2923 | +0.038 (+0.90%) | 306,538 |
| 29 Jul 2003 | CNY | 4.2462 | 4.2769 | 4.2385 | 4.2539 | 4.2539 | 0.0 (0.0%) | 257,559 |
| 28 Jul 2003 | CNY | 4.2385 | 4.2846 | 4.2385 | 4.2539 | 4.2539 | -0.015 (-0.36%) | 266,446 |
| 25 Jul 2003 | CNY | 4.2923 | 4.3154 | 4.2539 | 4.2692 | 4.2692 | -0.023 (-0.54%) | 304,844 |
| 24 Jul 2003 | CNY | 4.3077 | 4.3308 | 4.2846 | 4.2923 | 4.2923 | -0.031 (-0.71%) | 201,779 |
| 23 Jul 2003 | CNY | 4.2923 | 4.3385 | 4.2769 | 4.3231 | 4.3231 | +0.023 (+0.54%) | 308,097 |
| 22 Jul 2003 | CNY | 4.2769 | 4.3846 | 4.2615 | 4.3 | 4.3 | +0.031 (+0.72%) | 366,888 |
| 21 Jul 2003 | CNY | 4.3077 | 4.3077 | 4.2462 | 4.2692 | 4.2692 | -0.054 (-1.25%) | 514,350 |
| 18 Jul 2003 | CNY | 4.4 | 4.4231 | 4.3154 | 4.3231 | 4.3231 | -0.061 (-1.40%) | 459,420 |
| 17 Jul 2003 | CNY | 4.3692 | 4.4231 | 4.3692 | 4.3846 | 4.3846 | -0.023 (-0.52%) | 456,955 |
| 16 Jul 2003 | CNY | 4.3769 | 4.4462 | 4.3539 | 4.4077 | 4.4077 | +0.031 (+0.70%) | 315,716 |
| 15 Jul 2003 | CNY | 4.3769 | 4.4308 | 4.3539 | 4.3769 | 4.3769 | 0.0 (0.0%) | 252,603 |
| 14 Jul 2003 | CNY | 4.4154 | 4.4154 | 4.3615 | 4.3769 | 4.3769 | -0.046 (-1.04%) | 308,046 |
| 11 Jul 2003 | CNY | 4.4154 | 4.4539 | 4.4077 | 4.4231 | 4.4231 | +0.008 (+0.17%) | 297,892 |
| 10 Jul 2003 | CNY | 4.3846 | 4.4615 | 4.3692 | 4.4154 | 4.4154 | +0.038 (+0.88%) | 551,980 |
| 9 Jul 2003 | CNY | 4.3846 | 4.3846 | 4.3539 | 4.3769 | 4.3769 | 0.0 (0.0%) | 229,221 |
