| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 2.3559 | 2.3941 | 2.3559 | 2.3832 | 2.3832 | +0.016 (+0.69%) | 232,413 |
| 15 Sep 2003 | CNY | 2.4214 | 2.4268 | 2.345 | 2.3668 | 2.3668 | -0.055 (-2.25%) | 389,104 |
| 12 Sep 2003 | CNY | 2.4705 | 2.4705 | 2.405 | 2.4214 | 2.4214 | -0.049 (-1.99%) | 314,657 |
| 11 Sep 2003 | CNY | 2.4814 | 2.4868 | 2.4596 | 2.4705 | 2.4705 | -0.016 (-0.66%) | 261,897 |
| 10 Sep 2003 | CNY | 2.4596 | 2.4868 | 2.4596 | 2.4868 | 2.4868 | +0.022 (+0.88%) | 309,890 |
| 9 Sep 2003 | CNY | 2.4759 | 2.4977 | 2.4541 | 2.465 | 2.465 | -0.011 (-0.44%) | 227,815 |
| 8 Sep 2003 | CNY | 2.4541 | 2.4814 | 2.4432 | 2.4759 | 2.4759 | +0.005 (+0.22%) | 199,737 |
| 5 Sep 2003 | CNY | 2.5304 | 2.5359 | 2.4596 | 2.4705 | 2.4705 | -0.049 (-1.94%) | 315,244 |
| 4 Sep 2003 | CNY | 2.5086 | 2.5304 | 2.4868 | 2.5195 | 2.5195 | 0.0 (0.0%) | 418,973 |
| 3 Sep 2003 | CNY | 2.4705 | 2.5304 | 2.4541 | 2.5195 | 2.5195 | +0.044 (+1.76%) | 330,025 |
| 2 Sep 2003 | CNY | 2.4814 | 2.5359 | 2.4705 | 2.4759 | 2.4759 | -0.027 (-1.09%) | 377,864 |
| 1 Sep 2003 | CNY | 2.4541 | 2.5195 | 2.4268 | 2.5032 | 2.5032 | +0.044 (+1.77%) | 355,783 |
| 29 Aug 2003 | CNY | 2.4486 | 2.465 | 2.4159 | 2.4596 | 2.4596 | 0.0 (0.0%) | 349,634 |
| 28 Aug 2003 | CNY | 2.4814 | 2.4923 | 2.4541 | 2.4596 | 2.4596 | -0.022 (-0.88%) | 240,760 |
| 27 Aug 2003 | CNY | 2.4705 | 2.4977 | 2.4705 | 2.4814 | 2.4814 | +0.005 (+0.22%) | 160,006 |
| 26 Aug 2003 | CNY | 2.5086 | 2.5086 | 2.465 | 2.4759 | 2.4759 | -0.022 (-0.87%) | 283,026 |
| 25 Aug 2003 | CNY | 2.5359 | 2.5414 | 2.4977 | 2.4977 | 2.4977 | -0.044 (-1.72%) | 315,317 |
| 22 Aug 2003 | CNY | 2.5032 | 2.5414 | 2.5032 | 2.5414 | 2.5414 | +0.011 (+0.43%) | 331,406 |
| 21 Aug 2003 | CNY | 2.5468 | 2.5577 | 2.5086 | 2.5304 | 2.5304 | -0.022 (-0.86%) | 239,825 |
| 20 Aug 2003 | CNY | 2.5359 | 2.5577 | 2.5141 | 2.5523 | 2.5523 | +0.027 (+1.08%) | 335,616 |
| 19 Aug 2003 | CNY | 2.4977 | 2.5414 | 2.4977 | 2.525 | 2.525 | +0.022 (+0.87%) | 248,834 |
| 18 Aug 2003 | CNY | 2.5632 | 2.5632 | 2.4977 | 2.5032 | 2.5032 | -0.06 (-2.34%) | 680,285 |
| 15 Aug 2003 | CNY | 2.5904 | 2.6123 | 2.5632 | 2.5632 | 2.5632 | -0.049 (-1.88%) | 389,220 |
| 14 Aug 2003 | CNY | 2.6286 | 2.6395 | 2.5959 | 2.6123 | 2.6123 | -0.016 (-0.62%) | 289,626 |
| 13 Aug 2003 | CNY | 2.6177 | 2.6341 | 2.5959 | 2.6286 | 2.6286 | -0.016 (-0.62%) | 262,480 |
| 12 Aug 2003 | CNY | 2.6177 | 2.6504 | 2.5959 | 2.645 | 2.645 | +0.011 (+0.41%) | 191,130 |
| 11 Aug 2003 | CNY | 2.6123 | 2.6341 | 2.5959 | 2.6341 | 2.6341 | 0.0 (0.0%) | 233,820 |
| 8 Aug 2003 | CNY | 2.6504 | 2.6668 | 2.6286 | 2.6341 | 2.6341 | -0.038 (-1.43%) | 220,847 |
| 7 Aug 2003 | CNY | 2.6886 | 2.6995 | 2.6504 | 2.6722 | 2.6722 | -0.016 (-0.61%) | 385,398 |
| 6 Aug 2003 | CNY | 2.6886 | 2.705 | 2.645 | 2.6886 | 2.6886 | 0.0 (0.0%) | 382,967 |
