| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 3.8855 | 3.9084 | 3.8702 | 3.8855 | 3.8855 | 0.0 (0.0%) | 213,913 |
| 19 Sep 2003 | CNY | 3.8702 | 3.8931 | 3.8702 | 3.8855 | 3.8855 | +0.015 (+0.40%) | 277,658 |
| 18 Sep 2003 | CNY | 3.8931 | 3.9008 | 3.8626 | 3.8702 | 3.8702 | -0.015 (-0.39%) | 255,356 |
| 17 Sep 2003 | CNY | 3.9542 | 3.9542 | 3.8779 | 3.8855 | 3.8855 | -0.053 (-1.36%) | 195,583 |
| 16 Sep 2003 | CNY | 3.8931 | 3.9389 | 3.8779 | 3.9389 | 3.9389 | +0.046 (+1.18%) | 306,985 |
| 15 Sep 2003 | CNY | 3.8931 | 3.9313 | 3.8779 | 3.8931 | 3.8931 | 0.0 (0.0%) | 229,643 |
| 12 Sep 2003 | CNY | 3.9389 | 3.9695 | 3.8931 | 3.8931 | 3.8931 | -0.008 (-0.20%) | 326,906 |
| 11 Sep 2003 | CNY | 3.916 | 3.9618 | 3.8931 | 3.9008 | 3.9008 | -0.023 (-0.58%) | 304,771 |
| 10 Sep 2003 | CNY | 3.8931 | 3.9313 | 3.8702 | 3.9237 | 3.9237 | 0.0 (0.0%) | 455,866 |
| 9 Sep 2003 | CNY | 3.8626 | 3.9237 | 3.8626 | 3.9237 | 3.9237 | +0.031 (+0.79%) | 309,553 |
| 8 Sep 2003 | CNY | 3.9313 | 3.9695 | 3.855 | 3.8931 | 3.8931 | -0.076 (-1.92%) | 482,812 |
| 5 Sep 2003 | CNY | 4.0076 | 4.0076 | 3.8931 | 3.9695 | 3.9695 | -0.038 (-0.95%) | 785,925 |
| 4 Sep 2003 | CNY | 4.0458 | 4.0534 | 4.0076 | 4.0076 | 4.0076 | -0.053 (-1.32%) | 292,130 |
| 3 Sep 2003 | CNY | 4.0153 | 4.0687 | 4.0076 | 4.0611 | 4.0611 | +0.031 (+0.76%) | 462,082 |
| 2 Sep 2003 | CNY | 4.0763 | 4.084 | 4.0229 | 4.0305 | 4.0305 | -0.046 (-1.12%) | 388,883 |
| 1 Sep 2003 | CNY | 4.0382 | 4.084 | 4 | 4.0763 | 4.0763 | +0.046 (+1.14%) | 595,146 |
| 29 Aug 2003 | CNY | 3.9924 | 4.0305 | 3.9695 | 4.0305 | 4.0305 | +0.03 (+0.76%) | 378,035 |
| 28 Aug 2003 | CNY | 3.9847 | 4.0534 | 3.9847 | 4 | 4 | +0.015 (+0.38%) | 660,502 |
| 27 Aug 2003 | CNY | 4.0305 | 4.0305 | 3.9771 | 3.9847 | 3.9847 | -0.031 (-0.76%) | 229,020 |
| 26 Aug 2003 | CNY | 4 | 4.0458 | 4 | 4.0153 | 4.0153 | +0.015 (+0.38%) | 428,983 |
| 25 Aug 2003 | CNY | 3.9695 | 4 | 3.9542 | 4 | 4 | +0.015 (+0.38%) | 497,203 |
| 22 Aug 2003 | CNY | 3.9466 | 4 | 3.9466 | 3.9847 | 3.9847 | +0.046 (+1.16%) | 273,360 |
| 21 Aug 2003 | CNY | 3.9695 | 3.9695 | 3.9389 | 3.9389 | 3.9389 | -0.031 (-0.77%) | 281,846 |
| 20 Aug 2003 | CNY | 3.9771 | 4.0229 | 3.9542 | 3.9695 | 3.9695 | 0.0 (0.0%) | 249,823 |
| 19 Aug 2003 | CNY | 3.9695 | 3.9771 | 3.9618 | 3.9695 | 3.9695 | +0.008 (+0.19%) | 240,526 |
| 18 Aug 2003 | CNY | 3.9466 | 3.9695 | 3.9313 | 3.9618 | 3.9618 | 0.0 (0.0%) | 287,761 |
| 15 Aug 2003 | CNY | 4.0458 | 4.0458 | 3.9466 | 3.9618 | 3.9618 | -0.076 (-1.89%) | 857,772 |
| 14 Aug 2003 | CNY | 4.0763 | 4.0916 | 4.0305 | 4.0382 | 4.0382 | -0.03 (-0.75%) | 408,130 |
| 13 Aug 2003 | CNY | 4.1221 | 4.1221 | 4.0458 | 4.0687 | 4.0687 | -0.046 (-1.11%) | 450,223 |
| 12 Aug 2003 | CNY | 4.1145 | 4.1221 | 4.084 | 4.1145 | 4.1145 | +0.008 (+0.19%) | 308,863 |
