| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | CNY | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 390,371 |
| 29 Sep 2003 | CNY | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 414,740 |
| 26 Sep 2003 | CNY | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 309,799 |
| 25 Sep 2003 | CNY | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 939,600 |
| 24 Sep 2003 | CNY | 4.07 | 4.13 | 4 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,040,865 |
| 23 Sep 2003 | CNY | 4.16 | 4.17 | 3.95 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,079,307 |
| 22 Sep 2003 | CNY | 4.2 | 4.21 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 100,217 |
| 19 Sep 2003 | CNY | 4.15 | 4.2 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 83,310 |
| 18 Sep 2003 | CNY | 4.13 | 4.2 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 145,300 |
| 17 Sep 2003 | CNY | 4.2 | 4.21 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 123,240 |
| 16 Sep 2003 | CNY | 4.15 | 4.23 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 110,000 |
| 15 Sep 2003 | CNY | 4.25 | 4.27 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 178,509 |
| 12 Sep 2003 | CNY | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 149,058 |
| 11 Sep 2003 | CNY | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 84,797 |
| 10 Sep 2003 | CNY | 4.32 | 4.33 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 120,690 |
| 9 Sep 2003 | CNY | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 82,700 |
| 8 Sep 2003 | CNY | 4.35 | 4.36 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 154,396 |
| 5 Sep 2003 | CNY | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 171,551 |
| 4 Sep 2003 | CNY | 4.44 | 4.47 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 251,500 |
| 3 Sep 2003 | CNY | 4.34 | 4.49 | 4.34 | 4.46 | 4.46 | +0.08 (+1.83%) | 381,223 |
| 2 Sep 2003 | CNY | 4.4 | 4.45 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 128,540 |
| 1 Sep 2003 | CNY | 4.37 | 4.42 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 215,376 |
| 29 Aug 2003 | CNY | 4.35 | 4.38 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 142,064 |
| 28 Aug 2003 | CNY | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 103,100 |
| 27 Aug 2003 | CNY | 4.41 | 4.41 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 62,880 |
| 26 Aug 2003 | CNY | 4.34 | 4.4 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 157,201 |
| 25 Aug 2003 | CNY | 4.4 | 4.43 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 158,980 |
| 22 Aug 2003 | CNY | 4.41 | 4.45 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 113,000 |
| 21 Aug 2003 | CNY | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 73,900 |
| 20 Aug 2003 | CNY | 4.46 | 4.46 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 159,860 |
