| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | CNY | 3.1187 | 3.1566 | 3.1187 | 3.1439 | 3.1439 | +0.025 (+0.81%) | 1,400,217 |
| 23 Sep 2003 | CNY | 3.084 | 3.1218 | 3.0682 | 3.1187 | 3.1187 | +0.032 (+1.02%) | 765,103 |
| 22 Sep 2003 | CNY | 3.1218 | 3.1503 | 3.0808 | 3.0871 | 3.0871 | -0.035 (-1.11%) | 938,054 |
| 19 Sep 2003 | CNY | 3.1124 | 3.1534 | 3.0934 | 3.1218 | 3.1218 | +0.009 (+0.30%) | 913,657 |
| 18 Sep 2003 | CNY | 3.0619 | 3.1218 | 3.0619 | 3.1124 | 3.1124 | +0.035 (+1.13%) | 1,606,093 |
| 17 Sep 2003 | CNY | 3.1534 | 3.1566 | 3.0619 | 3.0777 | 3.0777 | -0.073 (-2.30%) | 1,342,440 |
| 16 Sep 2003 | CNY | 3.0619 | 3.1692 | 3.0556 | 3.1503 | 3.1503 | +0.073 (+2.36%) | 2,644,864 |
| 15 Sep 2003 | CNY | 3.1755 | 3.2039 | 3.065 | 3.0777 | 3.0777 | -0.098 (-3.08%) | 2,259,639 |
| 12 Sep 2003 | CNY | 3.1881 | 3.245 | 3.1629 | 3.1755 | 3.1755 | -0.035 (-1.08%) | 1,503,906 |
| 11 Sep 2003 | CNY | 3.2513 | 3.2607 | 3.1881 | 3.2102 | 3.2102 | -0.041 (-1.26%) | 975,747 |
| 10 Sep 2003 | CNY | 3.2134 | 3.2891 | 3.1944 | 3.2513 | 3.2513 | +0.041 (+1.28%) | 1,954,187 |
| 9 Sep 2003 | CNY | 3.1724 | 3.226 | 3.1724 | 3.2102 | 3.2102 | +0.025 (+0.79%) | 1,845,274 |
| 8 Sep 2003 | CNY | 3.1755 | 3.2292 | 3.166 | 3.185 | 3.185 | -0.038 (-1.18%) | 2,334,971 |
| 5 Sep 2003 | CNY | 3.3081 | 3.3081 | 3.2165 | 3.2229 | 3.2229 | -0.091 (-2.76%) | 3,331,468 |
| 4 Sep 2003 | CNY | 3.3775 | 3.3775 | 3.2986 | 3.3144 | 3.3144 | -0.025 (-0.76%) | 2,025,730 |
| 3 Sep 2003 | CNY | 3.3554 | 3.3965 | 3.3144 | 3.3397 | 3.3397 | -0.016 (-0.47%) | 1,978,571 |
| 2 Sep 2003 | CNY | 3.3365 | 3.488 | 3.3176 | 3.3554 | 3.3554 | +0.019 (+0.57%) | 5,388,628 |
| 1 Sep 2003 | CNY | 3.2418 | 3.3397 | 3.2134 | 3.3365 | 3.3365 | +0.095 (+2.92%) | 2,934,575 |
| 29 Aug 2003 | CNY | 3.2134 | 3.2513 | 3.185 | 3.2418 | 3.2418 | +0.009 (+0.29%) | 2,787,257 |
| 28 Aug 2003 | CNY | 3.2828 | 3.3081 | 3.226 | 3.2323 | 3.2323 | -0.066 (-2.01%) | 2,389,248 |
| 27 Aug 2003 | CNY | 3.3144 | 3.3681 | 3.2955 | 3.2986 | 3.2986 | -0.038 (-1.14%) | 1,366,535 |
| 26 Aug 2003 | CNY | 3.2986 | 3.3649 | 3.2765 | 3.3365 | 3.3365 | +0.028 (+0.86%) | 2,160,075 |
| 25 Aug 2003 | CNY | 3.3302 | 3.4091 | 3.3049 | 3.3081 | 3.3081 | -0.063 (-1.87%) | 2,834,143 |
| 22 Aug 2003 | CNY | 3.4659 | 3.5006 | 3.3491 | 3.3712 | 3.3712 | -0.101 (-2.91%) | 3,340,073 |
| 21 Aug 2003 | CNY | 3.4722 | 3.5164 | 3.4407 | 3.4722 | 3.4722 | +0.016 (+0.46%) | 2,396,059 |
| 20 Aug 2003 | CNY | 3.4722 | 3.5133 | 3.4249 | 3.4564 | 3.4564 | -0.029 (-0.82%) | 2,959,418 |
| 19 Aug 2003 | CNY | 3.4817 | 3.529 | 3.4785 | 3.4849 | 3.4849 | +0.003 (+0.09%) | 1,313,427 |
| 18 Aug 2003 | CNY | 3.5069 | 3.5354 | 3.4785 | 3.4817 | 3.4817 | -0.044 (-1.25%) | 1,883,433 |
| 15 Aug 2003 | CNY | 3.5038 | 3.5764 | 3.4722 | 3.5259 | 3.5259 | 0.0 (0.0%) | 3,691,036 |
| 14 Aug 2003 | CNY | 3.4691 | 3.6301 | 3.4249 | 3.5259 | 3.5259 | +0.057 (+1.64%) | 8,505,180 |
