| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | CNY | 3.6633 | 3.6768 | 3.5825 | 3.5825 | 3.5825 | -0.087 (-2.38%) | 166,186 |
| 24 Sep 2003 | CNY | 3.6094 | 3.6902 | 3.569 | 3.67 | 3.67 | +0.061 (+1.68%) | 408,092 |
| 23 Sep 2003 | CNY | 3.6027 | 3.6162 | 3.5556 | 3.6094 | 3.6094 | +0.034 (+0.94%) | 160,380 |
| 22 Sep 2003 | CNY | 3.596 | 3.6027 | 3.5488 | 3.5758 | 3.5758 | -0.027 (-0.75%) | 134,986 |
| 19 Sep 2003 | CNY | 3.6027 | 3.6027 | 3.5354 | 3.6027 | 3.6027 | +0.047 (+1.32%) | 182,516 |
| 18 Sep 2003 | CNY | 3.5556 | 3.5892 | 3.5084 | 3.5556 | 3.5556 | -0.02 (-0.56%) | 275,011 |
| 17 Sep 2003 | CNY | 3.6768 | 3.6768 | 3.569 | 3.5758 | 3.5758 | -0.101 (-2.75%) | 299,970 |
| 16 Sep 2003 | CNY | 3.6633 | 3.7037 | 3.6162 | 3.6768 | 3.6768 | +0.04 (+1.11%) | 205,659 |
| 15 Sep 2003 | CNY | 3.6498 | 3.7374 | 3.6296 | 3.6364 | 3.6364 | -0.067 (-1.82%) | 303,682 |
| 12 Sep 2003 | CNY | 3.8384 | 3.8384 | 3.7037 | 3.7037 | 3.7037 | -0.094 (-2.48%) | 360,804 |
| 11 Sep 2003 | CNY | 3.8586 | 3.8586 | 3.7778 | 3.798 | 3.798 | -0.027 (-0.70%) | 116,588 |
| 10 Sep 2003 | CNY | 3.8249 | 3.8653 | 3.7778 | 3.8249 | 3.8249 | +0.034 (+0.89%) | 281,860 |
| 9 Sep 2003 | CNY | 3.8182 | 3.8249 | 3.7441 | 3.7912 | 3.7912 | +0.013 (+0.35%) | 201,366 |
| 8 Sep 2003 | CNY | 3.798 | 3.8249 | 3.7441 | 3.7778 | 3.7778 | -0.047 (-1.23%) | 227,539 |
| 5 Sep 2003 | CNY | 3.8855 | 3.9125 | 3.7778 | 3.8249 | 3.8249 | -0.047 (-1.22%) | 316,489 |
| 4 Sep 2003 | CNY | 3.8855 | 3.9327 | 3.8519 | 3.8721 | 3.8721 | -0.007 (-0.17%) | 489,084 |
| 3 Sep 2003 | CNY | 3.8384 | 3.9057 | 3.8047 | 3.8788 | 3.8788 | +0.02 (+0.52%) | 380,531 |
| 2 Sep 2003 | CNY | 3.771 | 3.9663 | 3.771 | 3.8586 | 3.8586 | +0.034 (+0.88%) | 849,800 |
| 1 Sep 2003 | CNY | 3.7508 | 3.8317 | 3.6835 | 3.8249 | 3.8249 | +0.061 (+1.61%) | 454,003 |
| 29 Aug 2003 | CNY | 3.8047 | 3.8519 | 3.6364 | 3.7643 | 3.7643 | -0.081 (-2.10%) | 313,661 |
| 28 Aug 2003 | CNY | 3.8384 | 3.9057 | 3.8115 | 3.8451 | 3.8451 | -0.007 (-0.18%) | 284,526 |
| 27 Aug 2003 | CNY | 3.771 | 3.8721 | 3.771 | 3.8519 | 3.8519 | +0.067 (+1.78%) | 266,659 |
| 26 Aug 2003 | CNY | 3.7912 | 3.8384 | 3.7576 | 3.7845 | 3.7845 | -0.007 (-0.18%) | 174,190 |
| 25 Aug 2003 | CNY | 3.8115 | 3.8586 | 3.7374 | 3.7912 | 3.7912 | -0.067 (-1.75%) | 258,908 |
| 22 Aug 2003 | CNY | 3.8451 | 3.8855 | 3.8317 | 3.8586 | 3.8586 | -0.02 (-0.52%) | 242,354 |
| 21 Aug 2003 | CNY | 3.8249 | 3.8855 | 3.7778 | 3.8788 | 3.8788 | +0.067 (+1.77%) | 354,603 |
| 20 Aug 2003 | CNY | 3.8519 | 3.8653 | 3.7778 | 3.8115 | 3.8115 | -0.081 (-2.08%) | 608,538 |
| 19 Aug 2003 | CNY | 3.9461 | 3.9461 | 3.8721 | 3.8923 | 3.8923 | -0.054 (-1.36%) | 310,379 |
| 18 Aug 2003 | CNY | 3.9596 | 3.9731 | 3.9057 | 3.9461 | 3.9461 | -0.027 (-0.68%) | 411,184 |
| 15 Aug 2003 | CNY | 3.8923 | 4.0202 | 3.8923 | 3.9731 | 3.9731 | +0.067 (+1.73%) | 1,076,099 |
