| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | CNY | 5.1849 | 5.2404 | 5.1678 | 5.2233 | 5.2233 | -0.013 (-0.24%) | 805,448 |
| 16 Sep 2003 | CNY | 5.266 | 5.266 | 5.1251 | 5.2361 | 5.2361 | +0.004 (+0.08%) | 400,839 |
| 15 Sep 2003 | CNY | 5.2319 | 5.266 | 4.792 | 5.2319 | 5.2319 | -0.013 (-0.24%) | 281,440 |
| 12 Sep 2003 | CNY | 5.266 | 5.2917 | 5.2105 | 5.2447 | 5.2447 | -0.03 (-0.57%) | 90,800 |
| 11 Sep 2003 | CNY | 5.2959 | 5.3002 | 5.2532 | 5.2746 | 5.2746 | -0.017 (-0.32%) | 85,016 |
| 10 Sep 2003 | CNY | 5.2575 | 5.3088 | 5.2532 | 5.2917 | 5.2917 | +0.013 (+0.24%) | 192,546 |
| 9 Sep 2003 | CNY | 5.2959 | 5.2959 | 5.2532 | 5.2789 | 5.2789 | -0.009 (-0.16%) | 185,903 |
| 8 Sep 2003 | CNY | 5.2361 | 5.3173 | 5.1934 | 5.2874 | 5.2874 | +0.034 (+0.65%) | 140,227 |
| 5 Sep 2003 | CNY | 5.266 | 5.2959 | 5.2233 | 5.2532 | 5.2532 | -0.013 (-0.24%) | 82,698 |
| 4 Sep 2003 | CNY | 5.3728 | 5.4027 | 5.2532 | 5.266 | 5.266 | -0.102 (-1.91%) | 756,044 |
| 3 Sep 2003 | CNY | 5.3301 | 5.3771 | 5.2746 | 5.3685 | 5.3685 | +0.038 (+0.72%) | 109,812 |
| 2 Sep 2003 | CNY | 5.2575 | 5.3814 | 5.202 | 5.3301 | 5.3301 | +0.004 (+0.08%) | 335,724 |
| 1 Sep 2003 | CNY | 5.2746 | 5.407 | 5.1678 | 5.3258 | 5.3258 | +0.073 (+1.38%) | 958,331 |
| 29 Aug 2003 | CNY | 5.2959 | 5.3386 | 5.1251 | 5.2532 | 5.2532 | -0.043 (-0.81%) | 369,213 |
| 28 Aug 2003 | CNY | 5.2917 | 5.3643 | 5.2062 | 5.2959 | 5.2959 | +0.013 (+0.24%) | 116,832 |
| 27 Aug 2003 | CNY | 5.2959 | 5.3685 | 5.1593 | 5.2831 | 5.2831 | -0.102 (-1.90%) | 176,777 |
| 26 Aug 2003 | CNY | 5.3942 | 5.5052 | 5.3258 | 5.3856 | 5.3856 | -0.009 (-0.16%) | 1,383,310 |
| 25 Aug 2003 | CNY | 5.4411 | 5.4411 | 5.3386 | 5.3942 | 5.3942 | -0.009 (-0.16%) | 322,361 |
| 22 Aug 2003 | CNY | 5.36 | 5.4668 | 5.36 | 5.4027 | 5.4027 | +0.043 (+0.80%) | 1,002,323 |
| 21 Aug 2003 | CNY | 5.313 | 5.3856 | 5.2746 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,360,350 |
| 20 Aug 2003 | CNY | 5.2105 | 5.3173 | 5.1593 | 5.3002 | 5.3002 | +0.09 (+1.72%) | 808,136 |
| 19 Aug 2003 | CNY | 5.2447 | 5.2532 | 5.1721 | 5.2105 | 5.2105 | -0.06 (-1.13%) | 127,490 |
| 18 Aug 2003 | CNY | 5.3344 | 5.3344 | 5.2361 | 5.2703 | 5.2703 | -0.06 (-1.12%) | 138,132 |
| 15 Aug 2003 | CNY | 5.36 | 5.5437 | 5.313 | 5.3301 | 5.3301 | 0.0 (0.0%) | 131,170 |
| 14 Aug 2003 | CNY | 5.3344 | 5.36 | 5.3002 | 5.3301 | 5.3301 | +0.004 (+0.08%) | 385,655 |
| 13 Aug 2003 | CNY | 5.266 | 5.3515 | 5.249 | 5.3258 | 5.3258 | +0.077 (+1.46%) | 690,531 |
| 12 Aug 2003 | CNY | 5.3088 | 5.3344 | 5.2062 | 5.249 | 5.249 | -0.064 (-1.20%) | 405,039 |
| 11 Aug 2003 | CNY | 5.0995 | 5.3386 | 5.0525 | 5.313 | 5.313 | +0.196 (+3.84%) | 821,596 |
| 8 Aug 2003 | CNY | 5.0311 | 5.1251 | 4.9244 | 5.1166 | 5.1166 | +0.013 (+0.25%) | 257,321 |
| 7 Aug 2003 | CNY | 5.044 | 5.1422 | 4.9927 | 5.1037 | 5.1037 | +0.013 (+0.25%) | 644,206 |
