| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | CNY | 3.1051 | 3.1051 | 3.0081 | 3.0155 | 3.0155 | -0.09 (-2.89%) | 650,304 |
| 25 Sep 2003 | CNY | 3.1648 | 3.1648 | 3.0976 | 3.1051 | 3.1051 | -0.06 (-1.89%) | 311,563 |
| 24 Sep 2003 | CNY | 3.1499 | 3.1723 | 3.1126 | 3.1648 | 3.1648 | +0.03 (+0.95%) | 355,743 |
| 23 Sep 2003 | CNY | 3.0976 | 3.1424 | 3.0827 | 3.135 | 3.135 | +0.037 (+1.21%) | 386,110 |
| 22 Sep 2003 | CNY | 3.0827 | 3.1275 | 3.0827 | 3.0976 | 3.0976 | +0.015 (+0.48%) | 441,467 |
| 19 Sep 2003 | CNY | 3.1797 | 3.1947 | 3.0753 | 3.0827 | 3.0827 | -0.097 (-3.05%) | 1,281,195 |
| 18 Sep 2003 | CNY | 3.1947 | 3.1947 | 3.1648 | 3.1797 | 3.1797 | -0.015 (-0.47%) | 401,652 |
| 17 Sep 2003 | CNY | 3.2245 | 3.2395 | 3.1723 | 3.1947 | 3.1947 | -0.03 (-0.92%) | 262,880 |
| 16 Sep 2003 | CNY | 3.1574 | 3.232 | 3.1574 | 3.2245 | 3.2245 | +0.045 (+1.41%) | 358,389 |
| 15 Sep 2003 | CNY | 3.2171 | 3.2395 | 3.1648 | 3.1797 | 3.1797 | -0.067 (-2.07%) | 693,040 |
| 12 Sep 2003 | CNY | 3.3141 | 3.3141 | 3.2096 | 3.2469 | 3.2469 | -0.037 (-1.14%) | 414,725 |
| 11 Sep 2003 | CNY | 3.2395 | 3.2992 | 3.2395 | 3.2842 | 3.2842 | +0.045 (+1.38%) | 394,616 |
| 10 Sep 2003 | CNY | 3.2544 | 3.2768 | 3.2171 | 3.2395 | 3.2395 | -0.022 (-0.69%) | 356,823 |
| 9 Sep 2003 | CNY | 3.2245 | 3.2992 | 3.2171 | 3.2619 | 3.2619 | +0.015 (+0.46%) | 296,215 |
| 8 Sep 2003 | CNY | 3.2096 | 3.344 | 3.2096 | 3.2469 | 3.2469 | -0.045 (-1.36%) | 448,967 |
| 5 Sep 2003 | CNY | 3.344 | 3.3589 | 3.2768 | 3.2917 | 3.2917 | -0.067 (-2.00%) | 725,329 |
| 4 Sep 2003 | CNY | 3.3738 | 3.3887 | 3.2992 | 3.3589 | 3.3589 | 0.0 (0.0%) | 1,115,950 |
| 3 Sep 2003 | CNY | 3.3813 | 3.4335 | 3.3589 | 3.3589 | 3.3589 | +0.007 (+0.22%) | 2,603,651 |
| 2 Sep 2003 | CNY | 3.2917 | 3.3962 | 3.2171 | 3.3514 | 3.3514 | +0.075 (+2.28%) | 1,555,433 |
| 1 Sep 2003 | CNY | 3.1872 | 3.2842 | 3.1797 | 3.2768 | 3.2768 | +0.067 (+2.09%) | 514,602 |
| 29 Aug 2003 | CNY | 3.2021 | 3.2395 | 3.1499 | 3.2096 | 3.2096 | +0.015 (+0.47%) | 683,894 |
| 28 Aug 2003 | CNY | 3.3066 | 3.3066 | 3.1872 | 3.1947 | 3.1947 | -0.104 (-3.17%) | 833,772 |
| 27 Aug 2003 | CNY | 3.2619 | 3.3589 | 3.2544 | 3.2992 | 3.2992 | +0.022 (+0.68%) | 577,640 |
| 26 Aug 2003 | CNY | 3.3216 | 3.4037 | 3.2544 | 3.2768 | 3.2768 | -0.045 (-1.35%) | 924,954 |
| 25 Aug 2003 | CNY | 3.4111 | 3.4111 | 3.3066 | 3.3216 | 3.3216 | -0.089 (-2.62%) | 832,869 |
| 22 Aug 2003 | CNY | 3.2992 | 3.4186 | 3.2842 | 3.4111 | 3.4111 | +0.089 (+2.69%) | 1,384,617 |
| 21 Aug 2003 | CNY | 3.2842 | 3.3664 | 3.2619 | 3.3216 | 3.3216 | -0.03 (-0.89%) | 1,047,802 |
| 20 Aug 2003 | CNY | 3.4485 | 3.4709 | 3.2768 | 3.3514 | 3.3514 | -0.067 (-1.97%) | 2,516,207 |
| 19 Aug 2003 | CNY | 3.2992 | 3.4186 | 3.2992 | 3.4186 | 3.4186 | +0.164 (+5.05%) | 2,863,652 |
| 18 Aug 2003 | CNY | 3.1947 | 3.2693 | 3.1723 | 3.2544 | 3.2544 | +0.067 (+2.11%) | 637,684 |
