| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | CNY | 3.9903 | 4.0476 | 3.9683 | 4.0168 | 4.0168 | +0.018 (+0.44%) | 2,838,728 |
| 10 Sep 2003 | CNY | 4.0432 | 4.0432 | 3.955 | 3.9991 | 3.9991 | -0.044 (-1.09%) | 3,475,893 |
| 9 Sep 2003 | CNY | 4.0961 | 4.0961 | 4.0123 | 4.0432 | 4.0432 | -0.057 (-1.40%) | 3,881,378 |
| 8 Sep 2003 | CNY | 4.0564 | 4.1358 | 4.0476 | 4.1005 | 4.1005 | +0.044 (+1.09%) | 6,291,930 |
| 5 Sep 2003 | CNY | 4.1094 | 4.1226 | 4.03 | 4.0564 | 4.0564 | -0.066 (-1.61%) | 5,703,849 |
| 4 Sep 2003 | CNY | 4.0961 | 4.1534 | 4.0785 | 4.1226 | 4.1226 | +0.026 (+0.65%) | 5,305,062 |
| 3 Sep 2003 | CNY | 4.1358 | 4.149 | 4.0873 | 4.0961 | 4.0961 | -0.049 (-1.17%) | 6,822,454 |
| 2 Sep 2003 | CNY | 4.0829 | 4.2019 | 4.0212 | 4.1446 | 4.1446 | +0.132 (+3.30%) | 22,348,622 |
| 29 Aug 2003 | CNY | 3.9683 | 4.0212 | 3.933 | 4.0123 | 4.0123 | +0.053 (+1.34%) | 4,618,226 |
| 28 Aug 2003 | CNY | 3.8668 | 3.9947 | 3.8668 | 3.9594 | 3.9594 | +0.093 (+2.39%) | 8,373,646 |
| 27 Aug 2003 | CNY | 3.8624 | 3.9153 | 3.8448 | 3.8668 | 3.8668 | -0.004 (-0.12%) | 1,928,362 |
| 26 Aug 2003 | CNY | 3.836 | 3.9198 | 3.836 | 3.8713 | 3.8713 | +0.022 (+0.57%) | 4,275,438 |
| 25 Aug 2003 | CNY | 3.8713 | 3.8845 | 3.8272 | 3.8492 | 3.8492 | -0.044 (-1.13%) | 1,729,724 |
| 22 Aug 2003 | CNY | 3.8713 | 3.9109 | 3.8007 | 3.8933 | 3.8933 | 0.0 (0.0%) | 1,520,510 |
| 21 Aug 2003 | CNY | 3.8668 | 3.9198 | 3.8624 | 3.8933 | 3.8933 | +0.026 (+0.69%) | 2,033,992 |
| 20 Aug 2003 | CNY | 3.9153 | 3.9153 | 3.8139 | 3.8668 | 3.8668 | -0.049 (-1.24%) | 6,648,462 |
| 19 Aug 2003 | CNY | 3.9198 | 3.9638 | 3.8933 | 3.9153 | 3.9153 | -0.013 (-0.34%) | 2,830,974 |
| 18 Aug 2003 | CNY | 3.9286 | 3.9727 | 3.8933 | 3.9286 | 3.9286 | -0.013 (-0.33%) | 2,513,957 |
| 15 Aug 2003 | CNY | 4.0123 | 4.0344 | 3.9065 | 3.9418 | 3.9418 | -0.088 (-2.19%) | 4,971,723 |
| 14 Aug 2003 | CNY | 4.0123 | 4.0653 | 3.9903 | 4.03 | 4.03 | 0.0 (0.0%) | 3,850,712 |
| 13 Aug 2003 | CNY | 4.03 | 4.0873 | 4.0256 | 4.03 | 4.03 | 0.0 (0.0%) | 5,517,449 |
| 12 Aug 2003 | CNY | 3.9991 | 4.0476 | 3.9903 | 4.03 | 4.03 | +0.031 (+0.77%) | 3,677,584 |
| 11 Aug 2003 | CNY | 3.9462 | 4.0079 | 3.9286 | 3.9991 | 3.9991 | +0.04 (+1.00%) | 1,607,245 |
| 8 Aug 2003 | CNY | 3.9727 | 4.0035 | 3.9462 | 3.9594 | 3.9594 | -0.031 (-0.77%) | 3,511,226 |
| 7 Aug 2003 | CNY | 3.9815 | 4.0476 | 3.9683 | 3.9903 | 3.9903 | +0.004 (+0.11%) | 2,899,685 |
| 6 Aug 2003 | CNY | 4.0168 | 4.0476 | 3.9727 | 3.9859 | 3.9859 | -0.049 (-1.20%) | 6,215,190 |
| 5 Aug 2003 | CNY | 4.0829 | 4.0961 | 4.0079 | 4.0344 | 4.0344 | -0.049 (-1.19%) | 5,140,696 |
| 4 Aug 2003 | CNY | 4.0785 | 4.1005 | 4.0212 | 4.0829 | 4.0829 | +0.009 (+0.22%) | 5,912,698 |
| 1 Aug 2003 | CNY | 4.052 | 4.1094 | 4.0123 | 4.0741 | 4.0741 | +0.022 (+0.55%) | 5,873,673 |
| 31 Jul 2003 | CNY | 4.0917 | 4.1005 | 4.0256 | 4.052 | 4.052 | -0.035 (-0.86%) | 4,069,828 |
