| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | CNY | 3.6036 | 3.645 | 3.5799 | 3.6036 | 3.6036 | -0.018 (-0.49%) | 263,234 |
| 10 Oct 2003 | CNY | 3.5207 | 3.6391 | 3.5207 | 3.6213 | 3.6213 | +0.083 (+2.34%) | 488,022 |
| 9 Oct 2003 | CNY | 3.5621 | 3.5799 | 3.503 | 3.5385 | 3.5385 | -0.012 (-0.33%) | 111,590 |
| 8 Oct 2003 | CNY | 3.4911 | 3.5858 | 3.4911 | 3.5503 | 3.5503 | +0.012 (+0.33%) | 171,972 |
| 30 Sep 2003 | CNY | 3.5325 | 3.5799 | 3.4615 | 3.5385 | 3.5385 | +0.006 (+0.17%) | 275,250 |
| 29 Sep 2003 | CNY | 3.6036 | 3.6036 | 3.5266 | 3.5325 | 3.5325 | -0.089 (-2.45%) | 215,475 |
| 26 Sep 2003 | CNY | 3.5858 | 3.6272 | 3.5799 | 3.6213 | 3.6213 | -0.006 (-0.16%) | 140,256 |
| 25 Sep 2003 | CNY | 3.7278 | 3.7396 | 3.6213 | 3.6272 | 3.6272 | -0.101 (-2.70%) | 338,351 |
| 24 Sep 2003 | CNY | 3.7278 | 3.7633 | 3.6923 | 3.7278 | 3.7278 | -0.03 (-0.79%) | 300,519 |
| 23 Sep 2003 | CNY | 3.6923 | 3.7811 | 3.6746 | 3.7574 | 3.7574 | +0.065 (+1.76%) | 1,419,510 |
| 22 Sep 2003 | CNY | 3.6509 | 3.7041 | 3.6095 | 3.6923 | 3.6923 | +0.041 (+1.13%) | 477,208 |
| 19 Sep 2003 | CNY | 3.7041 | 3.7041 | 3.5917 | 3.6509 | 3.6509 | +0.053 (+1.48%) | 370,454 |
| 18 Sep 2003 | CNY | 3.5799 | 3.6095 | 3.5503 | 3.5976 | 3.5976 | +0.018 (+0.49%) | 286,235 |
| 17 Sep 2003 | CNY | 3.6568 | 3.6568 | 3.574 | 3.5799 | 3.5799 | -0.071 (-1.94%) | 178,452 |
| 16 Sep 2003 | CNY | 3.6391 | 3.6982 | 3.5503 | 3.6509 | 3.6509 | +0.012 (+0.32%) | 225,317 |
| 15 Sep 2003 | CNY | 3.645 | 3.6746 | 3.6391 | 3.6391 | 3.6391 | -0.029 (-0.80%) | 194,938 |
| 12 Sep 2003 | CNY | 3.7278 | 3.7278 | 3.6509 | 3.6686 | 3.6686 | -0.071 (-1.90%) | 305,080 |
| 11 Sep 2003 | CNY | 3.7988 | 3.7988 | 3.7278 | 3.7396 | 3.7396 | -0.071 (-1.87%) | 189,195 |
| 10 Sep 2003 | CNY | 3.7988 | 3.8698 | 3.787 | 3.8107 | 3.8107 | +0.053 (+1.42%) | 460,504 |
| 9 Sep 2003 | CNY | 3.7456 | 3.7929 | 3.7337 | 3.7574 | 3.7574 | +0.006 (+0.16%) | 172,783 |
| 8 Sep 2003 | CNY | 3.7633 | 3.787 | 3.7337 | 3.7515 | 3.7515 | -0.018 (-0.47%) | 253,263 |
| 5 Sep 2003 | CNY | 3.8462 | 3.8462 | 3.7574 | 3.7692 | 3.7692 | -0.089 (-2.30%) | 368,827 |
| 4 Sep 2003 | CNY | 3.8935 | 3.9053 | 3.8284 | 3.858 | 3.858 | -0.041 (-1.06%) | 376,831 |
| 3 Sep 2003 | CNY | 3.7633 | 3.9645 | 3.6982 | 3.8994 | 3.8994 | +0.124 (+3.29%) | 985,682 |
| 2 Sep 2003 | CNY | 3.8284 | 3.8284 | 3.7574 | 3.7752 | 3.7752 | -0.047 (-1.24%) | 381,404 |
| 1 Sep 2003 | CNY | 3.7278 | 3.8343 | 3.6982 | 3.8225 | 3.8225 | +0.095 (+2.54%) | 306,711 |
| 29 Aug 2003 | CNY | 3.7574 | 3.7574 | 3.6686 | 3.7278 | 3.7278 | -0.03 (-0.79%) | 306,315 |
| 28 Aug 2003 | CNY | 3.8047 | 3.8225 | 3.7574 | 3.7574 | 3.7574 | -0.047 (-1.24%) | 240,419 |
| 27 Aug 2003 | CNY | 3.8166 | 3.8462 | 3.787 | 3.8047 | 3.8047 | -0.006 (-0.16%) | 170,673 |
| 26 Aug 2003 | CNY | 3.8047 | 3.8462 | 3.7752 | 3.8107 | 3.8107 | +0.006 (+0.16%) | 370,033 |
