| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 3.2 | 3.24 | 3.1933 | 3.22 | 3.22 | +0.02 (+0.63%) | 157,020 |
| 19 Sep 2003 | CNY | 3.2 | 3.2267 | 3.1667 | 3.2 | 3.2 | +0.007 (+0.21%) | 205,755 |
| 18 Sep 2003 | CNY | 3.1667 | 3.2133 | 3.1533 | 3.1933 | 3.1933 | 0.0 (0.0%) | 195,390 |
| 17 Sep 2003 | CNY | 3.2333 | 3.24 | 3.18 | 3.1933 | 3.1933 | -0.053 (-1.64%) | 228,385 |
| 16 Sep 2003 | CNY | 3.22 | 3.2667 | 3.1667 | 3.2467 | 3.2467 | +0.027 (+0.83%) | 201,517 |
| 15 Sep 2003 | CNY | 3.2267 | 3.2533 | 3.2 | 3.22 | 3.22 | -0.013 (-0.41%) | 267,879 |
| 12 Sep 2003 | CNY | 3.28 | 3.34 | 3.2267 | 3.2333 | 3.2333 | -0.073 (-2.22%) | 223,800 |
| 11 Sep 2003 | CNY | 3.3133 | 3.34 | 3.2733 | 3.3067 | 3.3067 | -0.04 (-1.20%) | 194,925 |
| 10 Sep 2003 | CNY | 3.3 | 3.3667 | 3.22 | 3.3467 | 3.3467 | +0.06 (+1.83%) | 1,063,429 |
| 9 Sep 2003 | CNY | 3.3733 | 3.3733 | 3.2667 | 3.2867 | 3.2867 | -0.087 (-2.57%) | 465,394 |
| 8 Sep 2003 | CNY | 3.3467 | 3.3733 | 3.3 | 3.3733 | 3.3733 | +0.04 (+1.20%) | 415,105 |
| 5 Sep 2003 | CNY | 3.44 | 3.44 | 3.32 | 3.3333 | 3.3333 | -0.133 (-3.85%) | 1,494,949 |
| 4 Sep 2003 | CNY | 3.52 | 3.5667 | 3.42 | 3.4667 | 3.4667 | -0.047 (-1.33%) | 2,694,787 |
| 3 Sep 2003 | CNY | 3.1867 | 3.5133 | 3.1467 | 3.5133 | 3.5133 | +0.32 (+10.02%) | 2,449,548 |
| 2 Sep 2003 | CNY | 3.28 | 3.2933 | 3.1667 | 3.1933 | 3.1933 | -0.073 (-2.25%) | 666,450 |
| 1 Sep 2003 | CNY | 3.2533 | 3.2667 | 3.1667 | 3.2667 | 3.2667 | +0.02 (+0.62%) | 1,145,203 |
| 29 Aug 2003 | CNY | 3.3333 | 3.3333 | 3.12 | 3.2467 | 3.2467 | -0.093 (-2.79%) | 1,028,626 |
| 28 Aug 2003 | CNY | 3.42 | 3.44 | 3.3333 | 3.34 | 3.34 | -0.08 (-2.34%) | 407,791 |
| 27 Aug 2003 | CNY | 3.4333 | 3.4667 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 277,545 |
| 26 Aug 2003 | CNY | 3.4133 | 3.4667 | 3.4133 | 3.44 | 3.44 | 0.0 (0.0%) | 157,306 |
| 25 Aug 2003 | CNY | 3.5 | 3.5 | 3.4267 | 3.44 | 3.44 | -0.067 (-1.90%) | 285,663 |
| 22 Aug 2003 | CNY | 3.4733 | 3.58 | 3.4733 | 3.5067 | 3.5067 | -0.02 (-0.57%) | 201,390 |
| 21 Aug 2003 | CNY | 3.5667 | 3.5667 | 3.5 | 3.5267 | 3.5267 | -0.02 (-0.56%) | 131,580 |
| 20 Aug 2003 | CNY | 3.42 | 3.6 | 3.42 | 3.5467 | 3.5467 | -0.013 (-0.37%) | 146,083 |
| 19 Aug 2003 | CNY | 3.5333 | 3.5667 | 3.5333 | 3.56 | 3.56 | +0.02 (+0.56%) | 180,933 |
| 18 Aug 2003 | CNY | 3.5333 | 3.5867 | 3.5267 | 3.54 | 3.54 | +0.007 (+0.19%) | 200,781 |
| 15 Aug 2003 | CNY | 3.58 | 3.5867 | 3.5267 | 3.5333 | 3.5333 | -0.047 (-1.30%) | 260,547 |
| 14 Aug 2003 | CNY | 3.5333 | 3.6267 | 3.5333 | 3.58 | 3.58 | 0.0 (0.0%) | 346,618 |
| 13 Aug 2003 | CNY | 3.6467 | 3.66 | 3.5667 | 3.58 | 3.58 | -0.067 (-1.83%) | 293,550 |
| 12 Aug 2003 | CNY | 3.66 | 3.7 | 3.6133 | 3.6467 | 3.6467 | -0.007 (-0.18%) | 246,312 |
