| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 3.3353 | 3.3397 | 3.2823 | 3.3264 | 3.3264 | -0.022 (-0.66%) | 873,016 |
| 22 Sep 2003 | CNY | 3.3573 | 3.4367 | 3.3176 | 3.3485 | 3.3485 | -0.013 (-0.39%) | 699,954 |
| 19 Sep 2003 | CNY | 3.3176 | 3.3838 | 3.2823 | 3.3617 | 3.3617 | +0.035 (+1.06%) | 1,083,816 |
| 18 Sep 2003 | CNY | 3.3529 | 3.3529 | 3.3176 | 3.3264 | 3.3264 | -0.022 (-0.66%) | 549,593 |
| 17 Sep 2003 | CNY | 3.397 | 3.397 | 3.3353 | 3.3485 | 3.3485 | -0.075 (-2.19%) | 445,405 |
| 16 Sep 2003 | CNY | 3.3794 | 3.4323 | 3.3529 | 3.4235 | 3.4235 | 0.0 (0.0%) | 1,032,437 |
| 15 Sep 2003 | CNY | 3.322 | 3.4411 | 3.2647 | 3.4235 | 3.4235 | -0.031 (-0.89%) | 1,807,136 |
| 11 Sep 2003 | CNY | 3.4191 | 3.4853 | 3.4191 | 3.4544 | 3.4544 | +0.004 (+0.13%) | 511,796 |
| 10 Sep 2003 | CNY | 3.4411 | 3.4632 | 3.4058 | 3.45 | 3.45 | +0.004 (+0.13%) | 286,564 |
| 9 Sep 2003 | CNY | 3.4411 | 3.45 | 3.397 | 3.4456 | 3.4456 | +0.009 (+0.26%) | 1,068,398 |
| 8 Sep 2003 | CNY | 3.472 | 3.4897 | 3.4279 | 3.4367 | 3.4367 | -0.053 (-1.52%) | 1,299,495 |
| 5 Sep 2003 | CNY | 3.5294 | 3.547 | 3.4676 | 3.4897 | 3.4897 | -0.057 (-1.62%) | 1,501,230 |
| 4 Sep 2003 | CNY | 3.6 | 3.6 | 3.5206 | 3.547 | 3.547 | -0.026 (-0.74%) | 776,550 |
| 3 Sep 2003 | CNY | 3.6176 | 3.6176 | 3.5514 | 3.5735 | 3.5735 | 0.0 (0.0%) | 408,759 |
| 2 Sep 2003 | CNY | 3.6088 | 3.6529 | 3.5514 | 3.5735 | 3.5735 | -0.018 (-0.49%) | 1,392,089 |
| 1 Sep 2003 | CNY | 3.5514 | 3.5956 | 3.5117 | 3.5911 | 3.5911 | +0.053 (+1.50%) | 1,094,164 |
| 29 Aug 2003 | CNY | 3.4941 | 3.5514 | 3.4941 | 3.5382 | 3.5382 | +0.035 (+1.01%) | 901,305 |
| 28 Aug 2003 | CNY | 3.5206 | 3.5294 | 3.5029 | 3.5029 | 3.5029 | -0.018 (-0.50%) | 600,653 |
| 27 Aug 2003 | CNY | 3.5206 | 3.5647 | 3.5073 | 3.5206 | 3.5206 | 0.0 (0.0%) | 446,989 |
| 26 Aug 2003 | CNY | 3.4808 | 3.525 | 3.4808 | 3.5206 | 3.5206 | +0.009 (+0.25%) | 387,452 |
| 25 Aug 2003 | CNY | 3.4985 | 3.5294 | 3.4676 | 3.5117 | 3.5117 | -0.018 (-0.50%) | 1,277,959 |
| 22 Aug 2003 | CNY | 3.5206 | 3.5647 | 3.4897 | 3.5294 | 3.5294 | +0.009 (+0.25%) | 756,622 |
| 21 Aug 2003 | CNY | 3.4897 | 3.5294 | 3.4808 | 3.5206 | 3.5206 | +0.031 (+0.89%) | 493,867 |
| 20 Aug 2003 | CNY | 3.5294 | 3.5294 | 3.4764 | 3.4897 | 3.4897 | -0.04 (-1.12%) | 1,163,171 |
| 19 Aug 2003 | CNY | 3.5647 | 3.5647 | 3.5206 | 3.5294 | 3.5294 | -0.004 (-0.12%) | 1,957,282 |
| 18 Aug 2003 | CNY | 3.5867 | 3.6397 | 3.5117 | 3.5338 | 3.5338 | -0.062 (-1.72%) | 2,175,139 |
| 15 Aug 2003 | CNY | 3.6176 | 3.6308 | 3.5735 | 3.5956 | 3.5956 | -0.031 (-0.85%) | 1,187,452 |
| 14 Aug 2003 | CNY | 3.6617 | 3.6838 | 3.6176 | 3.6264 | 3.6264 | -0.031 (-0.84%) | 1,100,366 |
| 13 Aug 2003 | CNY | 3.6661 | 3.6882 | 3.6176 | 3.6573 | 3.6573 | -0.009 (-0.24%) | 656,579 |
| 12 Aug 2003 | CNY | 3.6485 | 3.7058 | 3.6485 | 3.6661 | 3.6661 | +0.022 (+0.60%) | 908,150 |
