| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | CNY | 6.36 | 6.42 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 181,373 |
| 28 Aug 2003 | CNY | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -0.11 (-1.70%) | 166,772 |
| 27 Aug 2003 | CNY | 6.43 | 6.48 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 173,490 |
| 26 Aug 2003 | CNY | 6.39 | 6.5 | 6.35 | 6.4 | 6.4 | -0.03 (-0.47%) | 252,879 |
| 25 Aug 2003 | CNY | 6.56 | 6.6 | 6.4 | 6.43 | 6.43 | -0.2 (-3.02%) | 348,947 |
| 22 Aug 2003 | CNY | 6.56 | 6.67 | 6.55 | 6.63 | 6.63 | +0.05 (+0.76%) | 237,231 |
| 21 Aug 2003 | CNY | 6.59 | 6.66 | 6.56 | 6.58 | 6.58 | -0.04 (-0.60%) | 199,300 |
| 20 Aug 2003 | CNY | 6.62 | 6.66 | 6.5 | 6.62 | 6.62 | -0.01 (-0.15%) | 268,057 |
| 19 Aug 2003 | CNY | 6.66 | 6.73 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 664,216 |
| 18 Aug 2003 | CNY | 6.5 | 6.69 | 6.5 | 6.67 | 6.67 | +0.12 (+1.83%) | 732,748 |
| 15 Aug 2003 | CNY | 6.5 | 6.58 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 183,040 |
| 14 Aug 2003 | CNY | 6.4 | 6.65 | 6.4 | 6.5 | 6.5 | +0.1 (+1.56%) | 351,810 |
| 13 Aug 2003 | CNY | 6.51 | 6.53 | 6.4 | 6.4 | 6.4 | -0.15 (-2.29%) | 167,502 |
| 12 Aug 2003 | CNY | 6.53 | 6.63 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 108,860 |
| 11 Aug 2003 | CNY | 6.45 | 6.54 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 108,760 |
| 8 Aug 2003 | CNY | 6.54 | 6.58 | 6.41 | 6.5 | 6.5 | -0.08 (-1.22%) | 255,520 |
| 7 Aug 2003 | CNY | 6.58 | 6.65 | 6.52 | 6.58 | 6.58 | -0.05 (-0.75%) | 197,200 |
| 6 Aug 2003 | CNY | 6.66 | 6.66 | 6.56 | 6.63 | 6.63 | -0.01 (-0.15%) | 256,703 |
| 5 Aug 2003 | CNY | 6.69 | 6.74 | 6.6 | 6.64 | 6.64 | -0.06 (-0.90%) | 242,158 |
| 4 Aug 2003 | CNY | 6.62 | 6.75 | 6.5 | 6.7 | 6.7 | +0.07 (+1.06%) | 724,400 |
| 1 Aug 2003 | CNY | 6.53 | 6.63 | 6.43 | 6.63 | 6.63 | +0.04 (+0.61%) | 411,222 |
| 31 Jul 2003 | CNY | 6.56 | 6.65 | 6.48 | 6.59 | 6.59 | +0.01 (+0.15%) | 556,706 |
| 30 Jul 2003 | CNY | 6.53 | 6.68 | 6.53 | 6.58 | 6.58 | +0.15 (+2.33%) | 1,361,095 |
| 29 Jul 2003 | CNY | 6.33 | 6.44 | 6.33 | 6.43 | 6.43 | +0.12 (+1.90%) | 165,537 |
| 28 Jul 2003 | CNY | 6.35 | 6.38 | 6.28 | 6.31 | 6.31 | -0.08 (-1.25%) | 120,670 |
| 25 Jul 2003 | CNY | 6.28 | 6.48 | 6.27 | 6.39 | 6.39 | +0.08 (+1.27%) | 201,128 |
| 24 Jul 2003 | CNY | 6.37 | 6.37 | 6.29 | 6.31 | 6.31 | -0.05 (-0.79%) | 109,510 |
| 23 Jul 2003 | CNY | 6.32 | 6.38 | 6.27 | 6.36 | 6.36 | +0.08 (+1.27%) | 136,776 |
| 22 Jul 2003 | CNY | 6.28 | 6.32 | 6.22 | 6.28 | 6.28 | +0.04 (+0.64%) | 110,180 |
| 21 Jul 2003 | CNY | 6.31 | 6.34 | 6.2 | 6.24 | 6.24 | -0.12 (-1.89%) | 229,196 |
