| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | CNY | 3.5817 | 3.6013 | 3.5425 | 3.5817 | 3.5817 | -0.033 (-0.90%) | 171,662 |
| 13 Oct 2003 | CNY | 3.7516 | 3.7516 | 3.6013 | 3.6144 | 3.6144 | -0.026 (-0.72%) | 259,732 |
| 10 Oct 2003 | CNY | 3.6275 | 3.6471 | 3.4967 | 3.6405 | 3.6405 | +0.078 (+2.20%) | 328,032 |
| 9 Oct 2003 | CNY | 3.5033 | 3.5686 | 3.4967 | 3.5621 | 3.5621 | +0.033 (+0.93%) | 232,263 |
| 8 Oct 2003 | CNY | 3.5882 | 3.5948 | 3.4706 | 3.5294 | 3.5294 | +0.013 (+0.37%) | 116,318 |
| 30 Sep 2003 | CNY | 3.5294 | 3.5817 | 3.4771 | 3.5163 | 3.5163 | -0.013 (-0.37%) | 124,389 |
| 29 Sep 2003 | CNY | 3.5163 | 3.5752 | 3.4837 | 3.5294 | 3.5294 | -0.013 (-0.37%) | 163,618 |
| 26 Sep 2003 | CNY | 3.6013 | 3.6275 | 3.5294 | 3.5425 | 3.5425 | -0.118 (-3.21%) | 174,424 |
| 25 Sep 2003 | CNY | 3.4444 | 3.732 | 3.4444 | 3.6601 | 3.6601 | -0.065 (-1.76%) | 370,110 |
| 24 Sep 2003 | CNY | 3.6601 | 3.732 | 3.634 | 3.7255 | 3.7255 | +0.111 (+3.07%) | 358,833 |
| 22 Sep 2003 | CNY | 3.6667 | 3.6667 | 3.5817 | 3.6144 | 3.6144 | 0.0 (0.0%) | 97,920 |
| 19 Sep 2003 | CNY | 3.6144 | 3.6732 | 3.5621 | 3.6144 | 3.6144 | +0.007 (+0.18%) | 171,897 |
| 18 Sep 2003 | CNY | 3.6144 | 3.634 | 3.5948 | 3.6078 | 3.6078 | -0.02 (-0.54%) | 150,475 |
| 17 Sep 2003 | CNY | 3.6863 | 3.7124 | 3.6209 | 3.6275 | 3.6275 | -0.059 (-1.60%) | 170,595 |
| 16 Sep 2003 | CNY | 3.6797 | 3.7386 | 3.5948 | 3.6863 | 3.6863 | +0.007 (+0.18%) | 257,056 |
| 15 Sep 2003 | CNY | 3.8235 | 3.8235 | 3.6732 | 3.6797 | 3.6797 | -0.105 (-2.76%) | 230,265 |
| 12 Sep 2003 | CNY | 3.8105 | 3.8562 | 3.7778 | 3.7843 | 3.7843 | -0.072 (-1.86%) | 288,501 |
| 11 Sep 2003 | CNY | 3.915 | 3.915 | 3.8431 | 3.8562 | 3.8562 | -0.059 (-1.50%) | 145,503 |
| 10 Sep 2003 | CNY | 3.8889 | 3.9281 | 3.8562 | 3.915 | 3.915 | +0.059 (+1.52%) | 293,530 |
| 9 Sep 2003 | CNY | 3.8366 | 3.8889 | 3.7974 | 3.8562 | 3.8562 | +0.02 (+0.51%) | 210,497 |
| 8 Sep 2003 | CNY | 3.8693 | 3.8824 | 3.8235 | 3.8366 | 3.8366 | -0.02 (-0.51%) | 123,516 |
| 5 Sep 2003 | CNY | 3.9477 | 3.9477 | 3.7974 | 3.8562 | 3.8562 | -0.098 (-2.48%) | 230,873 |
| 4 Sep 2003 | CNY | 3.902 | 3.9935 | 3.8954 | 3.9543 | 3.9543 | +0.046 (+1.17%) | 380,664 |
| 3 Sep 2003 | CNY | 3.9216 | 3.9216 | 3.8235 | 3.9085 | 3.9085 | 0.0 (0.0%) | 243,432 |
| 2 Sep 2003 | CNY | 3.9216 | 3.9216 | 3.8693 | 3.9085 | 3.9085 | -0.006 (-0.17%) | 226,187 |
| 1 Sep 2003 | CNY | 3.8235 | 3.9281 | 3.8039 | 3.915 | 3.915 | +0.091 (+2.39%) | 223,762 |
| 29 Aug 2003 | CNY | 3.8105 | 3.8562 | 3.7582 | 3.8235 | 3.8235 | -0.026 (-0.68%) | 222,844 |
| 28 Aug 2003 | CNY | 3.8954 | 3.902 | 3.7909 | 3.8497 | 3.8497 | +0.007 (+0.17%) | 250,614 |
| 27 Aug 2003 | CNY | 3.8758 | 3.915 | 3.817 | 3.8431 | 3.8431 | -0.033 (-0.84%) | 231,313 |
| 26 Aug 2003 | CNY | 3.8562 | 3.8954 | 3.8431 | 3.8758 | 3.8758 | +0.02 (+0.51%) | 168,098 |
