| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | CNY | 2.8444 | 2.8778 | 2.8389 | 2.8611 | 2.8611 | +0.022 (+0.78%) | 201,306 |
| 8 Sep 2003 | CNY | 2.8556 | 2.8889 | 2.8333 | 2.8389 | 2.8389 | -0.022 (-0.78%) | 313,020 |
| 5 Sep 2003 | CNY | 2.9167 | 2.9167 | 2.85 | 2.8611 | 2.8611 | -0.056 (-1.91%) | 260,821 |
| 4 Sep 2003 | CNY | 2.9556 | 2.9667 | 2.9167 | 2.9167 | 2.9167 | -0.05 (-1.69%) | 365,038 |
| 3 Sep 2003 | CNY | 2.8944 | 2.9667 | 2.8444 | 2.9667 | 2.9667 | +0.067 (+2.30%) | 534,033 |
| 2 Sep 2003 | CNY | 2.9222 | 2.9444 | 2.8944 | 2.9 | 2.9 | -0.011 (-0.38%) | 236,160 |
| 1 Sep 2003 | CNY | 2.85 | 2.9167 | 2.8444 | 2.9111 | 2.9111 | +0.067 (+2.34%) | 363,148 |
| 29 Aug 2003 | CNY | 2.8222 | 2.8889 | 2.7889 | 2.8444 | 2.8444 | +0.011 (+0.39%) | 241,648 |
| 28 Aug 2003 | CNY | 2.8222 | 2.8778 | 2.8222 | 2.8333 | 2.8333 | 0.0 (0.0%) | 247,860 |
| 27 Aug 2003 | CNY | 2.85 | 2.8611 | 2.8222 | 2.8333 | 2.8333 | -0.017 (-0.59%) | 207,900 |
| 26 Aug 2003 | CNY | 2.85 | 2.8611 | 2.8333 | 2.85 | 2.85 | 0.0 (0.0%) | 196,200 |
| 25 Aug 2003 | CNY | 2.8889 | 2.8889 | 2.8444 | 2.85 | 2.85 | -0.044 (-1.53%) | 261,844 |
| 22 Aug 2003 | CNY | 2.9333 | 2.9333 | 2.8833 | 2.8944 | 2.8944 | +0.011 (+0.38%) | 126,973 |
| 21 Aug 2003 | CNY | 2.8889 | 2.8889 | 2.8611 | 2.8833 | 2.8833 | 0.0 (0.0%) | 189,180 |
| 20 Aug 2003 | CNY | 2.9056 | 2.9278 | 2.8667 | 2.8833 | 2.8833 | -0.022 (-0.77%) | 191,340 |
| 19 Aug 2003 | CNY | 2.8889 | 2.9333 | 2.8889 | 2.9056 | 2.9056 | +0.022 (+0.77%) | 172,440 |
| 18 Aug 2003 | CNY | 2.8556 | 2.9111 | 2.8556 | 2.8833 | 2.8833 | -0.028 (-0.95%) | 247,500 |
| 15 Aug 2003 | CNY | 2.95 | 2.9889 | 2.8889 | 2.9111 | 2.9111 | -0.056 (-1.87%) | 347,580 |
| 14 Aug 2003 | CNY | 2.9556 | 3.0167 | 2.9556 | 2.9667 | 2.9667 | -0.022 (-0.74%) | 232,729 |
| 13 Aug 2003 | CNY | 3.05 | 3.05 | 2.9778 | 2.9889 | 2.9889 | -0.039 (-1.28%) | 272,340 |
| 12 Aug 2003 | CNY | 2.9889 | 3.0667 | 2.9889 | 3.0278 | 3.0278 | +0.022 (+0.74%) | 276,066 |
| 11 Aug 2003 | CNY | 2.9611 | 3.0111 | 2.9556 | 3.0056 | 3.0056 | +0.022 (+0.75%) | 288,770 |
| 8 Aug 2003 | CNY | 2.9889 | 3 | 2.9778 | 2.9833 | 2.9833 | -0.033 (-1.11%) | 425,520 |
| 7 Aug 2003 | CNY | 2.9556 | 3.0278 | 2.9556 | 3.0167 | 3.0167 | +0.011 (+0.37%) | 322,666 |
| 6 Aug 2003 | CNY | 3.0389 | 3.0389 | 2.9556 | 3.0056 | 3.0056 | -0.033 (-1.10%) | 502,853 |
| 5 Aug 2003 | CNY | 2.9389 | 3.0778 | 2.9222 | 3.0389 | 3.0389 | +0.117 (+3.99%) | 1,265,176 |
| 4 Aug 2003 | CNY | 2.8833 | 2.9278 | 2.8389 | 2.9222 | 2.9222 | +0.039 (+1.35%) | 338,198 |
| 1 Aug 2003 | CNY | 2.8833 | 2.8944 | 2.8611 | 2.8833 | 2.8833 | 0.0 (0.0%) | 199,080 |
| 31 Jul 2003 | CNY | 2.8278 | 2.8944 | 2.8167 | 2.8833 | 2.8833 | +0.028 (+0.97%) | 201,006 |
| 30 Jul 2003 | CNY | 2.8778 | 2.8778 | 2.8222 | 2.8556 | 2.8556 | -0.022 (-0.77%) | 288,720 |
