| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 2.0396 | 2.0396 | 2.0042 | 2.0292 | 2.0292 | -0.023 (-1.12%) | 443,472 |
| 4 Sep 2003 | CNY | 2.0375 | 2.0833 | 2.0292 | 2.0521 | 2.0521 | +0.013 (+0.61%) | 1,637,424 |
| 3 Sep 2003 | CNY | 2.0313 | 2.0521 | 2.0229 | 2.0396 | 2.0396 | -0.008 (-0.41%) | 833,112 |
| 2 Sep 2003 | CNY | 2.0208 | 2.0563 | 2.0104 | 2.0479 | 2.0479 | +0.017 (+0.82%) | 1,073,280 |
| 1 Sep 2003 | CNY | 2 | 2.0479 | 2 | 2.0313 | 2.0313 | -0.006 (-0.30%) | 1,069,512 |
| 29 Aug 2003 | CNY | 2.0063 | 2.0396 | 1.9896 | 2.0375 | 2.0375 | +0.01 (+0.51%) | 1,022,352 |
| 28 Aug 2003 | CNY | 2.0208 | 2.0417 | 1.9958 | 2.0271 | 2.0271 | +0.015 (+0.73%) | 1,029,360 |
| 27 Aug 2003 | CNY | 1.9625 | 2.0146 | 1.9479 | 2.0125 | 2.0125 | +0.033 (+1.68%) | 1,270,080 |
| 26 Aug 2003 | CNY | 1.9438 | 1.9792 | 1.9333 | 1.9792 | 1.9792 | +0.017 (+0.85%) | 1,157,040 |
| 25 Aug 2003 | CNY | 1.9833 | 1.9833 | 1.9438 | 1.9625 | 1.9625 | -0.033 (-1.67%) | 590,400 |
| 22 Aug 2003 | CNY | 1.9708 | 2.0063 | 1.9688 | 1.9958 | 1.9958 | +0.013 (+0.63%) | 652,320 |
| 21 Aug 2003 | CNY | 1.9375 | 1.9875 | 1.9375 | 1.9833 | 1.9833 | +0.01 (+0.53%) | 701,280 |
| 20 Aug 2003 | CNY | 1.9063 | 1.975 | 1.9063 | 1.9729 | 1.9729 | +0.046 (+2.38%) | 1,457,371 |
| 19 Aug 2003 | CNY | 1.8854 | 1.9458 | 1.8854 | 1.9271 | 1.9271 | +0.025 (+1.31%) | 1,904,395 |
| 18 Aug 2003 | CNY | 1.8979 | 1.9146 | 1.8896 | 1.9021 | 1.9021 | +0.002 (+0.11%) | 571,012 |
| 15 Aug 2003 | CNY | 1.9104 | 1.9354 | 1.8771 | 1.9 | 1.9 | -0.01 (-0.54%) | 263,971 |
| 14 Aug 2003 | CNY | 1.9354 | 1.9354 | 1.8979 | 1.9104 | 1.9104 | -0.002 (-0.11%) | 117,600 |
| 13 Aug 2003 | CNY | 1.9208 | 1.9458 | 1.9125 | 1.9125 | 1.9125 | -0.019 (-0.97%) | 204,960 |
| 12 Aug 2003 | CNY | 1.925 | 1.9375 | 1.9125 | 1.9313 | 1.9313 | +0.006 (+0.33%) | 156,912 |
| 11 Aug 2003 | CNY | 1.9271 | 1.9438 | 1.9104 | 1.925 | 1.925 | -0.006 (-0.33%) | 234,792 |
| 8 Aug 2003 | CNY | 1.9979 | 1.9979 | 1.9125 | 1.9313 | 1.9313 | -0.023 (-1.17%) | 377,760 |
| 7 Aug 2003 | CNY | 1.9771 | 1.9875 | 1.95 | 1.9542 | 1.9542 | -0.031 (-1.57%) | 244,804 |
| 6 Aug 2003 | CNY | 1.9854 | 2.0021 | 1.9396 | 1.9854 | 1.9854 | -0.008 (-0.42%) | 289,776 |
| 5 Aug 2003 | CNY | 1.9854 | 2.0063 | 1.9792 | 1.9938 | 1.9938 | -0.013 (-0.62%) | 196,800 |
| 4 Aug 2003 | CNY | 1.9792 | 2.0104 | 1.9688 | 2.0063 | 2.0063 | +0.025 (+1.26%) | 314,544 |
| 1 Aug 2003 | CNY | 1.9979 | 1.9979 | 1.9688 | 1.9813 | 1.9813 | -0.013 (-0.63%) | 304,800 |
| 31 Jul 2003 | CNY | 1.9479 | 2.0146 | 1.9479 | 1.9938 | 1.9938 | +0.035 (+1.81%) | 441,600 |
| 30 Jul 2003 | CNY | 1.9583 | 1.9583 | 1.9375 | 1.9583 | 1.9583 | 0.0 (0.0%) | 481,392 |
| 29 Jul 2003 | CNY | 1.975 | 2 | 1.9396 | 1.9583 | 1.9583 | -0.025 (-1.26%) | 751,200 |
| 28 Jul 2003 | CNY | 2.0104 | 2.0167 | 1.9771 | 1.9833 | 1.9833 | -0.04 (-1.96%) | 382,080 |
