| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | CNY | 3.718 | 3.7436 | 3.6731 | 3.7051 | 3.7051 | -0.019 (-0.52%) | 174,938 |
| 8 Oct 2003 | CNY | 3.6923 | 3.7436 | 3.6474 | 3.7244 | 3.7244 | +0.045 (+1.22%) | 132,132 |
| 30 Sep 2003 | CNY | 3.6667 | 3.7308 | 3.641 | 3.6795 | 3.6795 | -0.013 (-0.35%) | 421,914 |
| 29 Sep 2003 | CNY | 3.8141 | 3.8141 | 3.6859 | 3.6923 | 3.6923 | -0.122 (-3.19%) | 358,800 |
| 26 Sep 2003 | CNY | 3.8462 | 3.8462 | 3.8077 | 3.8141 | 3.8141 | -0.045 (-1.16%) | 312,912 |
| 25 Sep 2003 | CNY | 3.9103 | 3.9423 | 3.8462 | 3.859 | 3.859 | -0.077 (-1.95%) | 286,728 |
| 24 Sep 2003 | CNY | 3.9487 | 3.9744 | 3.8974 | 3.9359 | 3.9359 | -0.006 (-0.16%) | 318,898 |
| 23 Sep 2003 | CNY | 3.8333 | 4.0128 | 3.8205 | 3.9423 | 3.9423 | +0.115 (+3.02%) | 561,756 |
| 22 Sep 2003 | CNY | 3.8526 | 3.859 | 3.7949 | 3.8269 | 3.8269 | -0.019 (-0.50%) | 191,568 |
| 19 Sep 2003 | CNY | 3.8462 | 3.8462 | 3.7821 | 3.8462 | 3.8462 | +0.013 (+0.34%) | 265,501 |
| 18 Sep 2003 | CNY | 3.8333 | 3.8654 | 3.8205 | 3.8333 | 3.8333 | 0.0 (0.0%) | 377,657 |
| 17 Sep 2003 | CNY | 3.8974 | 3.9295 | 3.8141 | 3.8333 | 3.8333 | -0.096 (-2.45%) | 397,020 |
| 16 Sep 2003 | CNY | 3.891 | 3.9423 | 3.7821 | 3.9295 | 3.9295 | +0.051 (+1.32%) | 684,429 |
| 15 Sep 2003 | CNY | 4.0705 | 4.0705 | 3.8654 | 3.8782 | 3.8782 | -0.135 (-3.35%) | 710,364 |
| 12 Sep 2003 | CNY | 4.0256 | 4.0897 | 4.0064 | 4.0128 | 4.0128 | -0.019 (-0.48%) | 544,887 |
| 11 Sep 2003 | CNY | 4.141 | 4.141 | 4.0256 | 4.0321 | 4.0321 | -0.109 (-2.63%) | 850,200 |
| 10 Sep 2003 | CNY | 4.2308 | 4.2308 | 4.141 | 4.141 | 4.141 | -0.115 (-2.71%) | 837,997 |
| 9 Sep 2003 | CNY | 4.1987 | 4.2628 | 4.1539 | 4.2564 | 4.2564 | +0.032 (+0.76%) | 1,482,195 |
| 8 Sep 2003 | CNY | 4.0513 | 4.2821 | 4.0513 | 4.2244 | 4.2244 | +0.147 (+3.62%) | 3,499,607 |
| 5 Sep 2003 | CNY | 4.0128 | 4.141 | 3.9423 | 4.0769 | 4.0769 | +0.051 (+1.27%) | 1,335,099 |
| 4 Sep 2003 | CNY | 4.0513 | 4.0897 | 4.0128 | 4.0256 | 4.0256 | -0.019 (-0.48%) | 369,720 |
| 3 Sep 2003 | CNY | 3.9744 | 4.0705 | 3.968 | 4.0449 | 4.0449 | +0.032 (+0.80%) | 574,053 |
| 2 Sep 2003 | CNY | 3.968 | 4.0192 | 3.9487 | 4.0128 | 4.0128 | +0.006 (+0.16%) | 392,630 |
| 1 Sep 2003 | CNY | 3.9103 | 4.0064 | 3.8782 | 4.0064 | 4.0064 | +0.096 (+2.46%) | 337,448 |
| 29 Aug 2003 | CNY | 3.891 | 3.9167 | 3.8782 | 3.9103 | 3.9103 | -0.006 (-0.16%) | 166,767 |
| 28 Aug 2003 | CNY | 3.9423 | 3.9615 | 3.8974 | 3.9167 | 3.9167 | -0.038 (-0.97%) | 168,222 |
| 27 Aug 2003 | CNY | 3.9231 | 3.968 | 3.9103 | 3.9551 | 3.9551 | +0.032 (+0.82%) | 207,748 |
| 26 Aug 2003 | CNY | 3.9295 | 3.9359 | 3.8654 | 3.9231 | 3.9231 | -0.006 (-0.16%) | 211,180 |
| 25 Aug 2003 | CNY | 3.9615 | 3.9615 | 3.9167 | 3.9295 | 3.9295 | -0.045 (-1.13%) | 254,607 |
| 22 Aug 2003 | CNY | 3.9615 | 4 | 3.9423 | 3.9744 | 3.9744 | -0.013 (-0.32%) | 280,644 |
