| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | CNY | 3.2327 | 3.2415 | 3.1815 | 3.2415 | 3.2415 | +0.021 (+0.66%) | 1,017,834 |
| 30 Sep 2003 | CNY | 3.1797 | 3.2415 | 3.1797 | 3.2203 | 3.2203 | +0.041 (+1.28%) | 2,030,546 |
| 29 Sep 2003 | CNY | 3.2415 | 3.2415 | 3.162 | 3.1797 | 3.1797 | -0.057 (-1.75%) | 4,600,890 |
| 26 Sep 2003 | CNY | 3.2327 | 3.2592 | 3.2168 | 3.2362 | 3.2362 | +0.004 (+0.11%) | 1,329,117 |
| 25 Sep 2003 | CNY | 3.268 | 3.2839 | 3.2256 | 3.2327 | 3.2327 | -0.002 (-0.06%) | 3,036,850 |
| 24 Sep 2003 | CNY | 3.1991 | 3.2415 | 3.1885 | 3.2345 | 3.2345 | +0.046 (+1.44%) | 6,027,631 |
| 23 Sep 2003 | CNY | 3.1797 | 3.1885 | 3.1073 | 3.1885 | 3.1885 | -0.002 (-0.06%) | 4,184,025 |
| 22 Sep 2003 | CNY | 3.1921 | 3.2027 | 3.1779 | 3.1903 | 3.1903 | +0.004 (+0.11%) | 1,536,896 |
| 19 Sep 2003 | CNY | 3.1797 | 3.2309 | 3.1797 | 3.1868 | 3.1868 | +0.005 (+0.17%) | 2,154,588 |
| 18 Sep 2003 | CNY | 3.1744 | 3.1938 | 3.1709 | 3.1815 | 3.1815 | +0.002 (+0.06%) | 5,109,168 |
| 17 Sep 2003 | CNY | 3.2504 | 3.2521 | 3.1797 | 3.1797 | 3.1797 | -0.069 (-2.12%) | 5,753,087 |
| 16 Sep 2003 | CNY | 3.2327 | 3.2663 | 3.215 | 3.2486 | 3.2486 | +0.016 (+0.49%) | 4,464,875 |
| 15 Sep 2003 | CNY | 3.2733 | 3.321 | 3.2203 | 3.2327 | 3.2327 | -0.06 (-1.83%) | 3,307,063 |
| 12 Sep 2003 | CNY | 3.3033 | 3.3281 | 3.2857 | 3.2928 | 3.2928 | -0.014 (-0.43%) | 2,964,673 |
| 11 Sep 2003 | CNY | 3.2928 | 3.3298 | 3.2645 | 3.3069 | 3.3069 | +0.032 (+0.97%) | 2,857,562 |
| 10 Sep 2003 | CNY | 3.2504 | 3.2857 | 3.2327 | 3.2751 | 3.2751 | +0.014 (+0.43%) | 2,684,474 |
| 9 Sep 2003 | CNY | 3.3033 | 3.3351 | 3.2327 | 3.261 | 3.261 | -0.041 (-1.23%) | 4,137,074 |
| 8 Sep 2003 | CNY | 3.3281 | 3.3334 | 3.291 | 3.3016 | 3.3016 | -0.032 (-0.95%) | 7,599,801 |
| 5 Sep 2003 | CNY | 3.4676 | 3.4676 | 3.3016 | 3.3334 | 3.3334 | -0.127 (-3.68%) | 12,944,323 |
| 4 Sep 2003 | CNY | 3.4765 | 3.48 | 3.427 | 3.4606 | 3.4606 | +0.018 (+0.51%) | 2,618,858 |
| 3 Sep 2003 | CNY | 3.4623 | 3.503 | 3.4235 | 3.4429 | 3.4429 | -0.007 (-0.21%) | 2,571,691 |
| 2 Sep 2003 | CNY | 3.427 | 3.533 | 3.4182 | 3.45 | 3.45 | +0.025 (+0.72%) | 9,616,399 |
| 1 Sep 2003 | CNY | 3.3528 | 3.427 | 3.3475 | 3.4252 | 3.4252 | +0.074 (+2.21%) | 3,400,593 |
| 29 Aug 2003 | CNY | 3.2892 | 3.3581 | 3.2769 | 3.351 | 3.351 | +0.057 (+1.71%) | 5,527,765 |
| 28 Aug 2003 | CNY | 3.3033 | 3.3281 | 3.2822 | 3.2945 | 3.2945 | -0.023 (-0.69%) | 5,141,956 |
| 27 Aug 2003 | CNY | 3.3298 | 3.3475 | 3.298 | 3.3175 | 3.3175 | -0.004 (-0.11%) | 5,376,415 |
| 26 Aug 2003 | CNY | 3.2998 | 3.3316 | 3.2822 | 3.321 | 3.321 | +0.014 (+0.43%) | 7,008,268 |
| 25 Aug 2003 | CNY | 3.4005 | 3.4005 | 3.291 | 3.3069 | 3.3069 | -0.099 (-2.90%) | 16,809,531 |
| 22 Aug 2003 | CNY | 3.3934 | 3.427 | 3.3934 | 3.4058 | 3.4058 | +0.018 (+0.52%) | 5,709,962 |
| 21 Aug 2003 | CNY | 3.4005 | 3.427 | 3.3881 | 3.3881 | 3.3881 | -0.002 (-0.05%) | 8,428,844 |
