| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 3.6325 | 3.6325 | 3.6053 | 3.6169 | 3.6169 | -0.058 (-1.59%) | 823,183 |
| 26 Sep 2003 | CNY | 3.6208 | 3.6908 | 3.6131 | 3.6752 | 3.6752 | 0.0 (0.0%) | 684,889 |
| 25 Sep 2003 | CNY | 3.6752 | 3.6985 | 3.6441 | 3.6752 | 3.6752 | 0.0 (0.0%) | 384,599 |
| 24 Sep 2003 | CNY | 3.718 | 3.7374 | 3.6441 | 3.6752 | 3.6752 | -0.043 (-1.15%) | 455,600 |
| 23 Sep 2003 | CNY | 3.6985 | 3.7374 | 3.6752 | 3.718 | 3.718 | -0.051 (-1.34%) | 652,354 |
| 22 Sep 2003 | CNY | 3.8073 | 3.8267 | 3.6908 | 3.7685 | 3.7685 | -0.027 (-0.72%) | 594,902 |
| 19 Sep 2003 | CNY | 3.8073 | 3.8073 | 3.7762 | 3.7957 | 3.7957 | +0.012 (+0.31%) | 203,098 |
| 18 Sep 2003 | CNY | 3.7685 | 3.7957 | 3.7413 | 3.784 | 3.784 | +0.023 (+0.62%) | 347,701 |
| 17 Sep 2003 | CNY | 3.7685 | 3.7685 | 3.7413 | 3.7607 | 3.7607 | -0.043 (-1.12%) | 216,151 |
| 16 Sep 2003 | CNY | 3.7529 | 3.8034 | 3.7451 | 3.8034 | 3.8034 | +0.051 (+1.35%) | 303,706 |
| 15 Sep 2003 | CNY | 3.749 | 3.8073 | 3.7413 | 3.7529 | 3.7529 | -0.012 (-0.31%) | 365,036 |
| 12 Sep 2003 | CNY | 3.7685 | 3.8345 | 3.7451 | 3.7646 | 3.7646 | -0.039 (-1.02%) | 708,931 |
| 11 Sep 2003 | CNY | 3.7995 | 3.8462 | 3.749 | 3.8034 | 3.8034 | 0.0 (0.0%) | 750,861 |
| 10 Sep 2003 | CNY | 3.8462 | 3.8462 | 3.7879 | 3.8034 | 3.8034 | -0.043 (-1.11%) | 1,053,764 |
| 9 Sep 2003 | CNY | 3.8928 | 3.9083 | 3.8306 | 3.8462 | 3.8462 | -0.047 (-1.20%) | 1,711,740 |
| 8 Sep 2003 | CNY | 3.885 | 3.9239 | 3.885 | 3.8928 | 3.8928 | -0.078 (-1.96%) | 405,922 |
| 5 Sep 2003 | CNY | 3.986 | 3.986 | 3.9277 | 3.9705 | 3.9705 | -0.012 (-0.29%) | 417,791 |
| 4 Sep 2003 | CNY | 4.0171 | 4.021 | 3.9433 | 3.9821 | 3.9821 | -0.019 (-0.49%) | 735,736 |
| 3 Sep 2003 | CNY | 3.9705 | 4.0326 | 3.9588 | 4.0016 | 4.0016 | +0.008 (+0.20%) | 519,564 |
| 2 Sep 2003 | CNY | 4.0288 | 4.0288 | 3.9588 | 3.9938 | 3.9938 | -0.035 (-0.87%) | 515,659 |
| 1 Sep 2003 | CNY | 3.9821 | 4.0288 | 3.9239 | 4.0288 | 4.0288 | +0.089 (+2.27%) | 1,203,059 |
| 29 Aug 2003 | CNY | 3.885 | 3.9588 | 3.8578 | 3.9394 | 3.9394 | +0.015 (+0.40%) | 465,106 |
| 28 Aug 2003 | CNY | 3.9627 | 3.9821 | 3.9122 | 3.9239 | 3.9239 | +0.008 (+0.20%) | 554,323 |
| 27 Aug 2003 | CNY | 3.9122 | 3.9433 | 3.9005 | 3.9161 | 3.9161 | -0.004 (-0.10%) | 244,452 |
| 26 Aug 2003 | CNY | 3.9355 | 3.9433 | 3.8967 | 3.92 | 3.92 | -0.015 (-0.39%) | 427,353 |
| 25 Aug 2003 | CNY | 3.9549 | 4.0132 | 3.9161 | 3.9355 | 3.9355 | -0.043 (-1.07%) | 198,918 |
| 22 Aug 2003 | CNY | 3.9782 | 4.0132 | 3.9627 | 3.9782 | 3.9782 | 0.0 (0.0%) | 823,425 |
| 21 Aug 2003 | CNY | 3.9433 | 3.9899 | 3.9239 | 3.9782 | 3.9782 | +0.035 (+0.89%) | 1,088,657 |
| 20 Aug 2003 | CNY | 3.9821 | 4.021 | 3.8967 | 3.9433 | 3.9433 | -0.097 (-2.40%) | 1,490,155 |
| 19 Aug 2003 | CNY | 4.0016 | 4.0598 | 4.0016 | 4.0404 | 4.0404 | +0.035 (+0.87%) | 1,268,634 |
