| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | CNY | 3.0124 | 3.0617 | 2.9938 | 3.0124 | 3.0124 | -0.006 (-0.20%) | 476,887 |
| 17 Sep 2003 | CNY | 3.0556 | 3.0741 | 3.0124 | 3.0185 | 3.0185 | -0.037 (-1.21%) | 710,823 |
| 16 Sep 2003 | CNY | 3.037 | 3.0617 | 3.0185 | 3.0556 | 3.0556 | +0.031 (+1.02%) | 648,121 |
| 15 Sep 2003 | CNY | 3.0864 | 3.1235 | 3.0124 | 3.0247 | 3.0247 | -0.08 (-2.58%) | 1,047,087 |
| 12 Sep 2003 | CNY | 3.1667 | 3.1667 | 3.0864 | 3.1049 | 3.1049 | -0.062 (-1.95%) | 1,085,296 |
| 11 Sep 2003 | CNY | 3.1728 | 3.1975 | 3.1667 | 3.1667 | 3.1667 | -0.018 (-0.58%) | 468,180 |
| 10 Sep 2003 | CNY | 3.1482 | 3.2407 | 3.1296 | 3.1852 | 3.1852 | +0.043 (+1.37%) | 1,243,222 |
| 9 Sep 2003 | CNY | 3.1358 | 3.179 | 3.1173 | 3.142 | 3.142 | 0.0 (0.0%) | 567,421 |
| 8 Sep 2003 | CNY | 3.1358 | 3.1543 | 3.1173 | 3.142 | 3.142 | -0.006 (-0.20%) | 503,593 |
| 5 Sep 2003 | CNY | 3.179 | 3.2099 | 3.1358 | 3.1482 | 3.1482 | -0.043 (-1.35%) | 898,358 |
| 4 Sep 2003 | CNY | 3.2284 | 3.2346 | 3.179 | 3.1914 | 3.1914 | -0.037 (-1.15%) | 732,729 |
| 3 Sep 2003 | CNY | 3.1975 | 3.2346 | 3.1543 | 3.2284 | 3.2284 | +0.018 (+0.58%) | 1,134,920 |
| 2 Sep 2003 | CNY | 3.2469 | 3.2531 | 3.1852 | 3.2099 | 3.2099 | -0.037 (-1.14%) | 1,277,125 |
| 1 Sep 2003 | CNY | 3.2284 | 3.2654 | 3.1605 | 3.2469 | 3.2469 | +0.018 (+0.57%) | 1,442,810 |
| 29 Aug 2003 | CNY | 3.2037 | 3.2531 | 3.1914 | 3.2284 | 3.2284 | +0.056 (+1.75%) | 2,990,576 |
| 28 Aug 2003 | CNY | 3.1173 | 3.1728 | 3.1111 | 3.1728 | 3.1728 | +0.056 (+1.78%) | 1,002,467 |
| 27 Aug 2003 | CNY | 3.1482 | 3.1482 | 3.0926 | 3.1173 | 3.1173 | -0.012 (-0.39%) | 435,805 |
| 26 Aug 2003 | CNY | 3.1111 | 3.142 | 3.0988 | 3.1296 | 3.1296 | +0.037 (+1.20%) | 716,214 |
| 25 Aug 2003 | CNY | 3.1482 | 3.1605 | 3.0926 | 3.0926 | 3.0926 | -0.08 (-2.53%) | 986,839 |
| 22 Aug 2003 | CNY | 3.1605 | 3.2099 | 3.1605 | 3.1728 | 3.1728 | +0.006 (+0.19%) | 435,559 |
| 21 Aug 2003 | CNY | 3.2037 | 3.2037 | 3.1605 | 3.1667 | 3.1667 | -0.037 (-1.15%) | 529,007 |
| 20 Aug 2003 | CNY | 3.2037 | 3.2222 | 3.1482 | 3.2037 | 3.2037 | 0.0 (0.0%) | 811,263 |
| 19 Aug 2003 | CNY | 3.2037 | 3.2284 | 3.1852 | 3.2037 | 3.2037 | +0.006 (+0.19%) | 615,243 |
| 18 Aug 2003 | CNY | 3.2716 | 3.2716 | 3.1852 | 3.1975 | 3.1975 | -0.093 (-2.81%) | 1,156,194 |
| 15 Aug 2003 | CNY | 3.2778 | 3.3025 | 3.2593 | 3.2901 | 3.2901 | +0.006 (+0.19%) | 845,776 |
| 14 Aug 2003 | CNY | 3.2901 | 3.3395 | 3.2654 | 3.284 | 3.284 | +0.006 (+0.19%) | 911,766 |
| 13 Aug 2003 | CNY | 3.3519 | 3.3519 | 3.2716 | 3.2778 | 3.2778 | -0.068 (-2.03%) | 1,084,956 |
| 12 Aug 2003 | CNY | 3.3333 | 3.3704 | 3.2963 | 3.3457 | 3.3457 | 0.0 (0.0%) | 1,198,932 |
