| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | CNY | 3.7955 | 3.8561 | 3.7803 | 3.803 | 3.803 | -0.015 (-0.40%) | 344,886 |
| 10 Sep 2003 | CNY | 3.8788 | 3.8788 | 3.7576 | 3.8182 | 3.8182 | -0.068 (-1.75%) | 930,486 |
| 9 Sep 2003 | CNY | 3.8864 | 3.9924 | 3.8788 | 3.8864 | 3.8864 | 0.0 (0.0%) | 2,135,073 |
| 8 Sep 2003 | CNY | 3.75 | 3.9167 | 3.75 | 3.8864 | 3.8864 | +0.136 (+3.64%) | 2,241,082 |
| 5 Sep 2003 | CNY | 3.7727 | 3.7727 | 3.7273 | 3.75 | 3.75 | -0.053 (-1.39%) | 493,236 |
| 4 Sep 2003 | CNY | 3.8258 | 3.8485 | 3.7879 | 3.803 | 3.803 | 0.0 (0.0%) | 560,142 |
| 3 Sep 2003 | CNY | 3.7955 | 3.803 | 3.7349 | 3.803 | 3.803 | +0.007 (+0.20%) | 523,580 |
| 2 Sep 2003 | CNY | 3.7727 | 3.8182 | 3.7424 | 3.7955 | 3.7955 | 0.0 (0.0%) | 615,622 |
| 1 Sep 2003 | CNY | 3.7803 | 3.8106 | 3.7349 | 3.7955 | 3.7955 | +0.045 (+1.21%) | 573,867 |
| 29 Aug 2003 | CNY | 3.6894 | 3.75 | 3.6818 | 3.75 | 3.75 | +0.038 (+1.02%) | 303,136 |
| 28 Aug 2003 | CNY | 3.6742 | 3.7879 | 3.6591 | 3.7121 | 3.7121 | +0.015 (+0.41%) | 493,385 |
| 27 Aug 2003 | CNY | 3.6439 | 3.697 | 3.6439 | 3.697 | 3.697 | +0.053 (+1.46%) | 238,215 |
| 26 Aug 2003 | CNY | 3.6439 | 3.6667 | 3.6212 | 3.6439 | 3.6439 | -0.015 (-0.42%) | 312,655 |
| 25 Aug 2003 | CNY | 3.7349 | 3.7652 | 3.6515 | 3.6591 | 3.6591 | -0.099 (-2.62%) | 474,804 |
| 22 Aug 2003 | CNY | 3.7349 | 3.7955 | 3.7273 | 3.7576 | 3.7576 | -0.03 (-0.80%) | 284,152 |
| 21 Aug 2003 | CNY | 3.7727 | 3.8182 | 3.7197 | 3.7879 | 3.7879 | -0.008 (-0.20%) | 733,578 |
| 20 Aug 2003 | CNY | 3.7197 | 3.9167 | 3.7197 | 3.7955 | 3.7955 | +0.136 (+3.73%) | 2,487,885 |
| 19 Aug 2003 | CNY | 3.6515 | 3.6667 | 3.6136 | 3.6591 | 3.6591 | +0.008 (+0.21%) | 190,613 |
| 18 Aug 2003 | CNY | 3.6364 | 3.6818 | 3.6061 | 3.6515 | 3.6515 | 0.0 (0.0%) | 197,604 |
| 15 Aug 2003 | CNY | 3.6439 | 3.6591 | 3.6061 | 3.6515 | 3.6515 | +0.008 (+0.21%) | 196,416 |
| 14 Aug 2003 | CNY | 3.7046 | 3.7197 | 3.6288 | 3.6439 | 3.6439 | -0.061 (-1.64%) | 313,632 |
| 13 Aug 2003 | CNY | 3.6742 | 3.7349 | 3.6742 | 3.7046 | 3.7046 | +0.023 (+0.62%) | 454,205 |
| 12 Aug 2003 | CNY | 3.6591 | 3.697 | 3.6364 | 3.6818 | 3.6818 | +0.038 (+1.04%) | 170,177 |
| 11 Aug 2003 | CNY | 3.6364 | 3.6515 | 3.6061 | 3.6439 | 3.6439 | +0.007 (+0.21%) | 200,640 |
| 8 Aug 2003 | CNY | 3.697 | 3.7424 | 3.6136 | 3.6364 | 3.6364 | -0.076 (-2.04%) | 371,886 |
| 7 Aug 2003 | CNY | 3.7349 | 3.75 | 3.7046 | 3.7121 | 3.7121 | -0.023 (-0.61%) | 190,214 |
| 6 Aug 2003 | CNY | 3.7424 | 3.7879 | 3.6894 | 3.7349 | 3.7349 | -0.023 (-0.60%) | 362,728 |
| 5 Aug 2003 | CNY | 3.7197 | 3.7727 | 3.6818 | 3.7576 | 3.7576 | +0.038 (+1.02%) | 396,868 |
| 4 Aug 2003 | CNY | 3.6667 | 3.7349 | 3.6288 | 3.7197 | 3.7197 | +0.045 (+1.24%) | 302,866 |
| 1 Aug 2003 | CNY | 3.6364 | 3.6818 | 3.6061 | 3.6742 | 3.6742 | -0.008 (-0.21%) | 223,384 |
