| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | CNY | 4.9624 | 5.0075 | 4.9323 | 4.9323 | 4.9323 | -0.068 (-1.35%) | 718,600 |
| 17 Sep 2003 | CNY | 5.1504 | 5.1504 | 4.9699 | 5 | 5 | -0.173 (-3.34%) | 653,660 |
| 16 Sep 2003 | CNY | 5.1504 | 5.188 | 5.0075 | 5.1729 | 5.1729 | +0.015 (+0.29%) | 940,557 |
| 15 Sep 2003 | CNY | 5.3759 | 5.3759 | 5.1203 | 5.1579 | 5.1579 | -0.226 (-4.19%) | 1,284,248 |
| 12 Sep 2003 | CNY | 5.5038 | 5.5038 | 5.3759 | 5.3835 | 5.3835 | -0.12 (-2.19%) | 591,919 |
| 11 Sep 2003 | CNY | 5.5038 | 5.5639 | 5.4587 | 5.5038 | 5.5038 | +0.038 (+0.69%) | 886,996 |
| 10 Sep 2003 | CNY | 5.3985 | 5.4662 | 5.3759 | 5.4662 | 5.4662 | +0.068 (+1.25%) | 577,899 |
| 9 Sep 2003 | CNY | 5.3985 | 5.4587 | 5.3759 | 5.3985 | 5.3985 | 0.0 (0.0%) | 498,638 |
| 8 Sep 2003 | CNY | 5.4511 | 5.4511 | 5.3985 | 5.3985 | 5.3985 | -0.075 (-1.37%) | 535,359 |
| 5 Sep 2003 | CNY | 5.579 | 5.579 | 5.4286 | 5.4737 | 5.4737 | -0.09 (-1.62%) | 665,079 |
| 4 Sep 2003 | CNY | 5.4962 | 5.6316 | 5.4361 | 5.5639 | 5.5639 | +0.06 (+1.09%) | 1,377,834 |
| 3 Sep 2003 | CNY | 5.5263 | 5.5338 | 5.4135 | 5.5038 | 5.5038 | -0.007 (-0.14%) | 862,483 |
| 2 Sep 2003 | CNY | 5.6015 | 5.6015 | 5.4887 | 5.5113 | 5.5113 | -0.053 (-0.95%) | 846,917 |
| 1 Sep 2003 | CNY | 5.4135 | 5.594 | 5.4135 | 5.5639 | 5.5639 | +0.113 (+2.07%) | 800,606 |
| 29 Aug 2003 | CNY | 5.4135 | 5.4587 | 5.3534 | 5.4511 | 5.4511 | +0.022 (+0.41%) | 678,277 |
| 28 Aug 2003 | CNY | 5.5639 | 5.579 | 5.4211 | 5.4286 | 5.4286 | -0.12 (-2.17%) | 661,874 |
| 27 Aug 2003 | CNY | 5.4135 | 5.5489 | 5.4135 | 5.5489 | 5.5489 | +0.105 (+1.93%) | 523,237 |
| 26 Aug 2003 | CNY | 5.3835 | 5.4662 | 5.3835 | 5.4436 | 5.4436 | +0.045 (+0.84%) | 443,032 |
| 25 Aug 2003 | CNY | 5.4887 | 5.5038 | 5.3759 | 5.3985 | 5.3985 | -0.12 (-2.18%) | 930,372 |
| 22 Aug 2003 | CNY | 5.5865 | 5.609 | 5.4887 | 5.5188 | 5.5188 | -0.083 (-1.48%) | 960,237 |
| 21 Aug 2003 | CNY | 5.6241 | 5.6316 | 5.5489 | 5.6015 | 5.6015 | -0.015 (-0.27%) | 632,812 |
| 20 Aug 2003 | CNY | 5.6015 | 5.6391 | 5.5414 | 5.6165 | 5.6165 | +0.075 (+1.36%) | 844,341 |
| 19 Aug 2003 | CNY | 5.5489 | 5.609 | 5.5338 | 5.5414 | 5.5414 | +0.008 (+0.14%) | 807,103 |
| 18 Aug 2003 | CNY | 5.6466 | 5.6466 | 5.5263 | 5.5338 | 5.5338 | -0.15 (-2.65%) | 1,350,759 |
| 15 Aug 2003 | CNY | 5.7368 | 5.7519 | 5.6391 | 5.6842 | 5.6842 | -0.045 (-0.79%) | 1,125,601 |
| 14 Aug 2003 | CNY | 5.7895 | 5.8647 | 5.7068 | 5.7293 | 5.7293 | -0.15 (-2.56%) | 1,903,394 |
| 13 Aug 2003 | CNY | 5.9624 | 6.0451 | 5.8722 | 5.8797 | 5.8797 | -0.083 (-1.39%) | 2,034,618 |
| 12 Aug 2003 | CNY | 5.985 | 6.0301 | 5.8947 | 5.9624 | 5.9624 | -0.007 (-0.13%) | 2,328,361 |
| 11 Aug 2003 | CNY | 5.782 | 6.0075 | 5.7293 | 5.9699 | 5.9699 | 0.0 (0.0%) | 3,716,083 |
