| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 2.9633 | 3.0252 | 2.9412 | 3.0075 | 3.0075 | +0.04 (+1.34%) | 567,345 |
| 15 Sep 2003 | CNY | 3.0429 | 3.0606 | 2.9633 | 2.9677 | 2.9677 | -0.066 (-2.19%) | 695,978 |
| 12 Sep 2003 | CNY | 3.0871 | 3.0871 | 3.0341 | 3.0341 | 3.0341 | -0.053 (-1.72%) | 601,672 |
| 11 Sep 2003 | CNY | 3.096 | 3.1269 | 3.0518 | 3.0871 | 3.0871 | -0.027 (-0.85%) | 1,175,606 |
| 10 Sep 2003 | CNY | 3.0916 | 3.1137 | 3.0916 | 3.1137 | 3.1137 | +0.027 (+0.86%) | 1,211,122 |
| 9 Sep 2003 | CNY | 3.0871 | 3.1402 | 3.0606 | 3.0871 | 3.0871 | -0.018 (-0.57%) | 2,154,506 |
| 8 Sep 2003 | CNY | 3.096 | 3.1092 | 3.0739 | 3.1048 | 3.1048 | -0.013 (-0.43%) | 603,732 |
| 5 Sep 2003 | CNY | 3.1977 | 3.2066 | 3.1004 | 3.1181 | 3.1181 | -0.075 (-2.35%) | 586,347 |
| 4 Sep 2003 | CNY | 3.264 | 3.2685 | 3.1889 | 3.1933 | 3.1933 | -0.044 (-1.37%) | 820,290 |
| 3 Sep 2003 | CNY | 3.2021 | 3.2464 | 3.1933 | 3.2375 | 3.2375 | +0.035 (+1.11%) | 1,023,898 |
| 2 Sep 2003 | CNY | 3.1977 | 3.2287 | 3.1756 | 3.2021 | 3.2021 | 0.0 (0.0%) | 888,163 |
| 1 Sep 2003 | CNY | 3.0916 | 3.2066 | 3.0916 | 3.2021 | 3.2021 | +0.111 (+3.57%) | 901,637 |
| 29 Aug 2003 | CNY | 3.1048 | 3.1092 | 3.0429 | 3.0916 | 3.0916 | -0.026 (-0.85%) | 1,020,129 |
| 28 Aug 2003 | CNY | 3.1314 | 3.1623 | 3.1137 | 3.1181 | 3.1181 | -0.018 (-0.56%) | 561,881 |
| 27 Aug 2003 | CNY | 3.1844 | 3.1844 | 3.1358 | 3.1358 | 3.1358 | -0.026 (-0.84%) | 440,099 |
| 26 Aug 2003 | CNY | 3.1402 | 3.1756 | 3.1004 | 3.1623 | 3.1623 | +0.013 (+0.42%) | 747,515 |
| 25 Aug 2003 | CNY | 3.2287 | 3.2287 | 3.1269 | 3.1491 | 3.1491 | -0.102 (-3.13%) | 970,556 |
| 22 Aug 2003 | CNY | 3.2729 | 3.3171 | 3.2331 | 3.2508 | 3.2508 | -0.018 (-0.54%) | 679,441 |
| 21 Aug 2003 | CNY | 3.295 | 3.295 | 3.264 | 3.2685 | 3.2685 | -0.026 (-0.80%) | 464,542 |
| 20 Aug 2003 | CNY | 3.264 | 3.2994 | 3.264 | 3.295 | 3.295 | +0.031 (+0.95%) | 703,426 |
| 19 Aug 2003 | CNY | 3.2729 | 3.3039 | 3.2552 | 3.264 | 3.264 | -0.009 (-0.27%) | 661,946 |
| 18 Aug 2003 | CNY | 3.3171 | 3.326 | 3.2596 | 3.2729 | 3.2729 | -0.053 (-1.60%) | 888,887 |
| 15 Aug 2003 | CNY | 3.3658 | 3.3835 | 3.2994 | 3.326 | 3.326 | -0.04 (-1.18%) | 1,487,828 |
| 14 Aug 2003 | CNY | 3.3835 | 3.4188 | 3.3613 | 3.3658 | 3.3658 | -0.031 (-0.91%) | 839,791 |
| 13 Aug 2003 | CNY | 3.4719 | 3.4719 | 3.3923 | 3.3967 | 3.3967 | -0.062 (-1.79%) | 928,068 |
| 12 Aug 2003 | CNY | 3.4321 | 3.494 | 3.4144 | 3.4587 | 3.4587 | +0.027 (+0.78%) | 451,112 |
| 11 Aug 2003 | CNY | 3.4365 | 3.4454 | 3.4056 | 3.4321 | 3.4321 | -0.009 (-0.26%) | 541,281 |
| 8 Aug 2003 | CNY | 3.494 | 3.4985 | 3.4233 | 3.441 | 3.441 | -0.062 (-1.77%) | 1,411,090 |
| 7 Aug 2003 | CNY | 3.4985 | 3.5383 | 3.494 | 3.5029 | 3.5029 | -0.004 (-0.13%) | 713,955 |
| 6 Aug 2003 | CNY | 3.5427 | 3.556 | 3.4985 | 3.5073 | 3.5073 | 0.0 (0.0%) | 1,343,253 |
