| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 5.8333 | 5.8819 | 5.7153 | 5.8611 | 5.8611 | +0.062 (+1.08%) | 186,852 |
| 15 Sep 2003 | CNY | 5.9028 | 5.9514 | 5.7847 | 5.7986 | 5.7986 | -0.167 (-2.79%) | 354,960 |
| 12 Sep 2003 | CNY | 6.1597 | 6.1597 | 5.9375 | 5.9653 | 5.9653 | -0.201 (-3.27%) | 397,728 |
| 11 Sep 2003 | CNY | 6.1667 | 6.2083 | 6.1528 | 6.1667 | 6.1667 | 0.0 (0.0%) | 147,666 |
| 10 Sep 2003 | CNY | 6.2292 | 6.2292 | 6.1528 | 6.1667 | 6.1667 | -0.035 (-0.56%) | 107,629 |
| 9 Sep 2003 | CNY | 6.1667 | 6.25 | 6.1597 | 6.2014 | 6.2014 | +0.035 (+0.56%) | 104,542 |
| 8 Sep 2003 | CNY | 6.1667 | 6.2014 | 6.1528 | 6.1667 | 6.1667 | -0.035 (-0.56%) | 185,767 |
| 5 Sep 2003 | CNY | 6.2917 | 6.2917 | 6.1667 | 6.2014 | 6.2014 | -0.09 (-1.44%) | 418,752 |
| 4 Sep 2003 | CNY | 6.3958 | 6.4306 | 6.2847 | 6.2917 | 6.2917 | -0.09 (-1.41%) | 292,276 |
| 3 Sep 2003 | CNY | 6.4722 | 6.4861 | 6.3403 | 6.3819 | 6.3819 | -0.07 (-1.08%) | 290,789 |
| 2 Sep 2003 | CNY | 6.3681 | 6.5139 | 6.3194 | 6.4514 | 6.4514 | +0.097 (+1.53%) | 701,775 |
| 1 Sep 2003 | CNY | 6.3194 | 6.375 | 6.2361 | 6.3542 | 6.3542 | +0.07 (+1.11%) | 534,739 |
| 29 Aug 2003 | CNY | 6.2361 | 6.2986 | 6.1944 | 6.2847 | 6.2847 | -0.007 (-0.11%) | 393,324 |
| 28 Aug 2003 | CNY | 6.3194 | 6.3681 | 6.2361 | 6.2917 | 6.2917 | -0.007 (-0.11%) | 251,366 |
| 27 Aug 2003 | CNY | 6.2639 | 6.3333 | 6.2153 | 6.2986 | 6.2986 | +0.035 (+0.55%) | 316,941 |
| 26 Aug 2003 | CNY | 6.2778 | 6.3611 | 6.2222 | 6.2639 | 6.2639 | -0.028 (-0.44%) | 347,886 |
| 25 Aug 2003 | CNY | 6.3542 | 6.3542 | 6.2708 | 6.2917 | 6.2917 | -0.069 (-1.09%) | 433,797 |
| 22 Aug 2003 | CNY | 6.3542 | 6.4583 | 6.3264 | 6.3611 | 6.3611 | -0.056 (-0.87%) | 338,666 |
| 21 Aug 2003 | CNY | 6.4444 | 6.5278 | 6.3889 | 6.4167 | 6.4167 | -0.028 (-0.43%) | 193,065 |
| 20 Aug 2003 | CNY | 6.5625 | 6.5972 | 6.3542 | 6.4444 | 6.4444 | -0.118 (-1.80%) | 559,706 |
| 19 Aug 2003 | CNY | 6.6528 | 6.6528 | 6.5278 | 6.5625 | 6.5625 | -0.014 (-0.21%) | 180,430 |
| 18 Aug 2003 | CNY | 6.6736 | 6.6736 | 6.5486 | 6.5764 | 6.5764 | +0.035 (+0.53%) | 159,276 |
| 15 Aug 2003 | CNY | 6.4792 | 6.6319 | 6.4792 | 6.5417 | 6.5417 | +0.042 (+0.64%) | 297,848 |
| 14 Aug 2003 | CNY | 6.4861 | 6.6944 | 6.4375 | 6.5 | 6.5 | +0.007 (+0.11%) | 271,568 |
| 13 Aug 2003 | CNY | 6.5417 | 6.5556 | 6.4236 | 6.4931 | 6.4931 | -0.083 (-1.27%) | 283,809 |
| 12 Aug 2003 | CNY | 6.5625 | 6.5903 | 6.4722 | 6.5764 | 6.5764 | +0.042 (+0.64%) | 179,784 |
| 11 Aug 2003 | CNY | 6.4653 | 6.5694 | 6.4306 | 6.5347 | 6.5347 | +0.035 (+0.53%) | 174,120 |
| 8 Aug 2003 | CNY | 6.7014 | 6.7014 | 6.4653 | 6.5 | 6.5 | 0.0 (0.0%) | 338,025 |
