| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | CNY | 4.55 | 4.6125 | 4.4875 | 4.5 | 4.5 | +0.019 (+0.42%) | 182,880 |
| 10 Sep 2003 | CNY | 4.5 | 4.5313 | 4.4688 | 4.4813 | 4.4813 | +0.019 (+0.42%) | 107,152 |
| 9 Sep 2003 | CNY | 4.4688 | 4.4875 | 4.4563 | 4.4625 | 4.4625 | -0.006 (-0.14%) | 80,160 |
| 8 Sep 2003 | CNY | 4.4563 | 4.4938 | 4.4375 | 4.4688 | 4.4688 | -0.013 (-0.28%) | 125,752 |
| 5 Sep 2003 | CNY | 4.5313 | 4.5313 | 4.475 | 4.4813 | 4.4813 | -0.069 (-1.51%) | 236,062 |
| 4 Sep 2003 | CNY | 4.5688 | 4.5688 | 4.5 | 4.55 | 4.55 | -0.031 (-0.68%) | 307,449 |
| 3 Sep 2003 | CNY | 4.5438 | 4.5875 | 4.4875 | 4.5813 | 4.5813 | +0.006 (+0.14%) | 413,648 |
| 2 Sep 2003 | CNY | 4.625 | 4.625 | 4.5313 | 4.575 | 4.575 | -0.069 (-1.48%) | 396,480 |
| 1 Sep 2003 | CNY | 4.5625 | 4.6813 | 4.5625 | 4.6438 | 4.6438 | +0.05 (+1.09%) | 232,454 |
| 29 Aug 2003 | CNY | 4.5625 | 4.5938 | 4.5313 | 4.5938 | 4.5938 | +0.013 (+0.27%) | 131,952 |
| 28 Aug 2003 | CNY | 4.6125 | 4.6438 | 4.5813 | 4.5813 | 4.5813 | -0.069 (-1.48%) | 183,568 |
| 27 Aug 2003 | CNY | 4.6125 | 4.7 | 4.5625 | 4.65 | 4.65 | +0.069 (+1.50%) | 1,723,408 |
| 26 Aug 2003 | CNY | 4.5375 | 4.5813 | 4.4813 | 4.5813 | 4.5813 | +0.05 (+1.10%) | 383,580 |
| 25 Aug 2003 | CNY | 4.5313 | 4.5938 | 4.5125 | 4.5313 | 4.5313 | -0.062 (-1.36%) | 95,360 |
| 22 Aug 2003 | CNY | 4.5563 | 4.625 | 4.5438 | 4.5938 | 4.5938 | +0.044 (+0.96%) | 137,483 |
| 21 Aug 2003 | CNY | 4.5438 | 4.5938 | 4.5375 | 4.55 | 4.55 | +0.013 (+0.28%) | 188,320 |
| 20 Aug 2003 | CNY | 4.6125 | 4.6125 | 4.5375 | 4.5375 | 4.5375 | -0.075 (-1.63%) | 138,400 |
| 19 Aug 2003 | CNY | 4.5688 | 4.6438 | 4.5688 | 4.6125 | 4.6125 | +0.013 (+0.27%) | 94,240 |
| 18 Aug 2003 | CNY | 4.55 | 4.6563 | 4.5375 | 4.6 | 4.6 | +0.031 (+0.68%) | 118,078 |
| 15 Aug 2003 | CNY | 4.5375 | 4.5938 | 4.5375 | 4.5688 | 4.5688 | -0.013 (-0.27%) | 256,680 |
| 14 Aug 2003 | CNY | 4.6188 | 4.6625 | 4.5375 | 4.5813 | 4.5813 | -0.037 (-0.81%) | 267,664 |
| 13 Aug 2003 | CNY | 4.6563 | 4.6875 | 4.6125 | 4.6188 | 4.6188 | -0.075 (-1.60%) | 198,680 |
| 12 Aug 2003 | CNY | 4.7375 | 4.7438 | 4.6375 | 4.6938 | 4.6938 | -0.05 (-1.05%) | 236,160 |
| 11 Aug 2003 | CNY | 4.7 | 4.7438 | 4.5625 | 4.7438 | 4.7438 | +0.044 (+0.93%) | 465,601 |
| 8 Aug 2003 | CNY | 4.75 | 4.7813 | 4.6875 | 4.7 | 4.7 | -0.087 (-1.83%) | 460,160 |
| 7 Aug 2003 | CNY | 4.75 | 4.8625 | 4.7 | 4.7875 | 4.7875 | -0.006 (-0.13%) | 713,940 |
| 6 Aug 2003 | CNY | 4.775 | 4.9 | 4.6875 | 4.7938 | 4.7938 | +0.113 (+2.40%) | 3,937,296 |
| 5 Aug 2003 | CNY | 4.675 | 4.6875 | 4.5938 | 4.6813 | 4.6813 | +0.013 (+0.27%) | 226,680 |
| 4 Aug 2003 | CNY | 4.6 | 4.6688 | 4.5188 | 4.6688 | 4.6688 | +0.05 (+1.08%) | 283,952 |
| 1 Aug 2003 | CNY | 4.6 | 4.6188 | 4.5 | 4.6188 | 4.6188 | 0.0 (0.0%) | 359,772 |
