| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | CNY | 3.65 | 3.65 | 3.4869 | 3.5023 | 3.5023 | -0.166 (-4.53%) | 2,543,189 |
| 16 Sep 2003 | CNY | 3.5546 | 3.6869 | 3.4776 | 3.6685 | 3.6685 | +0.108 (+3.03%) | 3,900,091 |
| 15 Sep 2003 | CNY | 3.6962 | 3.7362 | 3.5392 | 3.5607 | 3.5607 | -0.185 (-4.93%) | 3,863,487 |
| 12 Sep 2003 | CNY | 3.85 | 3.9054 | 3.73 | 3.7454 | 3.7454 | -0.142 (-3.64%) | 3,085,727 |
| 11 Sep 2003 | CNY | 3.8623 | 3.9331 | 3.847 | 3.887 | 3.887 | +0.003 (+0.08%) | 1,463,557 |
| 10 Sep 2003 | CNY | 3.9854 | 3.9854 | 3.8316 | 3.8839 | 3.8839 | -0.105 (-2.62%) | 3,328,364 |
| 9 Sep 2003 | CNY | 3.9116 | 4.047 | 3.8808 | 3.9885 | 3.9885 | +0.059 (+1.49%) | 4,532,011 |
| 8 Sep 2003 | CNY | 3.8623 | 3.9393 | 3.7946 | 3.93 | 3.93 | +0.074 (+1.91%) | 2,402,458 |
| 5 Sep 2003 | CNY | 3.9023 | 3.9608 | 3.8316 | 3.8562 | 3.8562 | -0.074 (-1.88%) | 4,044,790 |
| 4 Sep 2003 | CNY | 3.9701 | 4.0008 | 3.8931 | 3.93 | 3.93 | -0.059 (-1.47%) | 3,574,127 |
| 3 Sep 2003 | CNY | 3.9547 | 4.1793 | 3.9393 | 3.9885 | 3.9885 | +0.034 (+0.85%) | 7,176,593 |
| 2 Sep 2003 | CNY | 3.9947 | 4.0439 | 3.8931 | 3.9547 | 3.9547 | -0.065 (-1.61%) | 5,996,686 |
| 1 Sep 2003 | CNY | 4.0378 | 4.1147 | 3.9731 | 4.0193 | 4.0193 | -0.025 (-0.61%) | 7,094,541 |
| 29 Aug 2003 | CNY | 3.7885 | 4.0593 | 3.7762 | 4.0439 | 4.0439 | +0.237 (+6.23%) | 6,326,080 |
| 28 Aug 2003 | CNY | 3.77 | 3.8962 | 3.7577 | 3.8069 | 3.8069 | -0.018 (-0.48%) | 3,436,343 |
| 27 Aug 2003 | CNY | 3.9947 | 4.0562 | 3.7885 | 3.8254 | 3.8254 | -0.172 (-4.31%) | 5,815,451 |
| 26 Aug 2003 | CNY | 3.967 | 4.1209 | 3.9023 | 3.9978 | 3.9978 | +0.022 (+0.54%) | 11,512,224 |
| 25 Aug 2003 | CNY | 3.7762 | 4.0624 | 3.7023 | 3.9762 | 3.9762 | +0.2 (+5.30%) | 10,735,891 |
| 22 Aug 2003 | CNY | 3.7208 | 3.8685 | 3.7023 | 3.7762 | 3.7762 | +0.043 (+1.15%) | 5,941,866 |
| 21 Aug 2003 | CNY | 3.4869 | 3.8069 | 3.4746 | 3.7331 | 3.7331 | +0.246 (+7.06%) | 7,749,258 |
| 20 Aug 2003 | CNY | 3.5946 | 3.6161 | 3.4407 | 3.4869 | 3.4869 | -0.089 (-2.49%) | 3,335,617 |
| 19 Aug 2003 | CNY | 3.6038 | 3.6469 | 3.5577 | 3.5761 | 3.5761 | -0.04 (-1.11%) | 2,496,175 |
| 18 Aug 2003 | CNY | 3.6931 | 3.7238 | 3.5792 | 3.6161 | 3.6161 | -0.077 (-2.08%) | 3,459,419 |
| 15 Aug 2003 | CNY | 3.8685 | 3.8716 | 3.6838 | 3.6931 | 3.6931 | -0.139 (-3.61%) | 4,238,957 |
| 14 Aug 2003 | CNY | 3.8223 | 3.9147 | 3.7392 | 3.8316 | 3.8316 | 0.0 (0.0%) | 4,304,457 |
| 13 Aug 2003 | CNY | 3.7485 | 3.9177 | 3.6931 | 3.8316 | 3.8316 | +0.068 (+1.80%) | 5,177,048 |
| 12 Aug 2003 | CNY | 3.77 | 3.8623 | 3.7362 | 3.7639 | 3.7639 | -0.061 (-1.61%) | 5,099,380 |
| 11 Aug 2003 | CNY | 3.5392 | 3.887 | 3.5177 | 3.8254 | 3.8254 | +0.292 (+8.28%) | 13,101,517 |
| 8 Aug 2003 | CNY | 3.5238 | 3.5977 | 3.4623 | 3.533 | 3.533 | 0.0 (0.0%) | 3,192,344 |
| 7 Aug 2003 | CNY | 3.5854 | 3.6469 | 3.4561 | 3.533 | 3.533 | -0.052 (-1.46%) | 5,408,904 |
