| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | CNY | 4.1482 | 4.1482 | 4.0741 | 4.0988 | 4.0988 | -0.068 (-1.63%) | 96,876 |
| 24 Sep 2003 | CNY | 4.1296 | 4.1975 | 4.0741 | 4.1667 | 4.1667 | +0.031 (+0.75%) | 535,750 |
| 23 Sep 2003 | CNY | 4.0432 | 4.1358 | 4.0185 | 4.1358 | 4.1358 | +0.012 (+0.30%) | 107,082 |
| 22 Sep 2003 | CNY | 4.1049 | 4.1235 | 4 | 4.1235 | 4.1235 | +0.025 (+0.60%) | 313,653 |
| 19 Sep 2003 | CNY | 4.0926 | 4.1173 | 4.0864 | 4.0988 | 4.0988 | +0.012 (+0.30%) | 150,595 |
| 18 Sep 2003 | CNY | 4.1358 | 4.1914 | 4.0741 | 4.0864 | 4.0864 | -0.105 (-2.51%) | 200,475 |
| 17 Sep 2003 | CNY | 4.2901 | 4.2901 | 4.1358 | 4.1914 | 4.1914 | -0.056 (-1.31%) | 150,530 |
| 16 Sep 2003 | CNY | 4.1975 | 4.2469 | 4.1975 | 4.2469 | 4.2469 | +0.037 (+0.88%) | 85,626 |
| 15 Sep 2003 | CNY | 4.2778 | 4.2963 | 4.1728 | 4.2099 | 4.2099 | -0.08 (-1.87%) | 101,250 |
| 12 Sep 2003 | CNY | 4.3025 | 4.3395 | 4.2469 | 4.2901 | 4.2901 | -0.006 (-0.14%) | 462,407 |
| 11 Sep 2003 | CNY | 4.2099 | 4.3519 | 4.1358 | 4.2963 | 4.2963 | +0.08 (+1.90%) | 1,008,190 |
| 10 Sep 2003 | CNY | 4.2469 | 4.2469 | 4.1852 | 4.2161 | 4.2161 | +0.006 (+0.15%) | 163,845 |
| 9 Sep 2003 | CNY | 4.1667 | 4.2407 | 4.1358 | 4.2099 | 4.2099 | +0.074 (+1.79%) | 157,938 |
| 8 Sep 2003 | CNY | 4.2099 | 4.2099 | 4.1049 | 4.1358 | 4.1358 | -0.031 (-0.74%) | 99,774 |
| 5 Sep 2003 | CNY | 4.1543 | 4.1852 | 4.1049 | 4.1667 | 4.1667 | -0.031 (-0.73%) | 167,070 |
| 4 Sep 2003 | CNY | 4.2531 | 4.2901 | 4.1852 | 4.1975 | 4.1975 | -0.049 (-1.16%) | 241,056 |
| 3 Sep 2003 | CNY | 4.321 | 4.321 | 4.1975 | 4.2469 | 4.2469 | 0.0 (0.0%) | 202,091 |
| 2 Sep 2003 | CNY | 4.2037 | 4.3025 | 4.1975 | 4.2469 | 4.2469 | +0.037 (+0.88%) | 275,471 |
| 1 Sep 2003 | CNY | 4.1482 | 4.2099 | 4.1111 | 4.2099 | 4.2099 | +0.031 (+0.74%) | 232,008 |
| 29 Aug 2003 | CNY | 4.1482 | 4.1852 | 4.0864 | 4.179 | 4.179 | +0.025 (+0.59%) | 171,072 |
| 28 Aug 2003 | CNY | 4.1667 | 4.2284 | 4.142 | 4.1543 | 4.1543 | -0.012 (-0.30%) | 124,414 |
| 27 Aug 2003 | CNY | 4.1173 | 4.179 | 4.1173 | 4.1667 | 4.1667 | +0.012 (+0.30%) | 140,546 |
| 26 Aug 2003 | CNY | 4.1667 | 4.1667 | 4.1111 | 4.1543 | 4.1543 | +0.043 (+1.05%) | 105,300 |
| 25 Aug 2003 | CNY | 4.1049 | 4.1667 | 4.0803 | 4.1111 | 4.1111 | -0.043 (-1.04%) | 226,247 |
| 22 Aug 2003 | CNY | 4.2284 | 4.2963 | 4.1173 | 4.1543 | 4.1543 | -0.086 (-2.04%) | 597,415 |
| 21 Aug 2003 | CNY | 4.2963 | 4.3395 | 4.1852 | 4.2407 | 4.2407 | -0.08 (-1.86%) | 274,909 |
| 20 Aug 2003 | CNY | 4.3457 | 4.3457 | 4.3086 | 4.321 | 4.321 | -0.006 (-0.14%) | 172,465 |
| 19 Aug 2003 | CNY | 4.4136 | 4.4136 | 4.3272 | 4.3272 | 4.3272 | -0.049 (-1.13%) | 316,013 |
| 18 Aug 2003 | CNY | 4.4753 | 4.4753 | 4.358 | 4.3765 | 4.3765 | -0.08 (-1.80%) | 187,110 |
| 15 Aug 2003 | CNY | 4.3272 | 4.4753 | 4.321 | 4.4568 | 4.4568 | +0.105 (+2.41%) | 285,137 |
