| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 3.146 | 3.1608 | 3.1065 | 3.141 | 3.141 | -0.02 (-0.63%) | 1,533,774 |
| 26 Sep 2003 | CNY | 3.0967 | 3.1854 | 3.0671 | 3.1608 | 3.1608 | +0.064 (+2.07%) | 3,016,832 |
| 25 Sep 2003 | CNY | 3.1805 | 3.1854 | 3.0967 | 3.0967 | 3.0967 | -0.089 (-2.78%) | 2,354,244 |
| 24 Sep 2003 | CNY | 3.1903 | 3.1953 | 3.146 | 3.1854 | 3.1854 | -0.005 (-0.15%) | 2,190,347 |
| 23 Sep 2003 | CNY | 3.1312 | 3.2051 | 3.1114 | 3.1903 | 3.1903 | +0.074 (+2.37%) | 7,286,845 |
| 22 Sep 2003 | CNY | 3.0572 | 3.1361 | 3.0375 | 3.1164 | 3.1164 | +0.059 (+1.94%) | 3,573,877 |
| 19 Sep 2003 | CNY | 3.0769 | 3.0769 | 3.0325 | 3.0572 | 3.0572 | +0.005 (+0.16%) | 1,658,113 |
| 18 Sep 2003 | CNY | 3.0128 | 3.0819 | 2.9931 | 3.0523 | 3.0523 | +0.04 (+1.31%) | 2,458,836 |
| 17 Sep 2003 | CNY | 2.9487 | 3.0671 | 2.9339 | 3.0128 | 3.0128 | +0.064 (+2.17%) | 3,224,820 |
| 16 Sep 2003 | CNY | 2.9142 | 3.003 | 2.8896 | 2.9487 | 2.9487 | +0.064 (+2.22%) | 869,444 |
| 15 Sep 2003 | CNY | 2.9142 | 2.9586 | 2.8748 | 2.8846 | 2.8846 | -0.049 (-1.68%) | 961,935 |
| 12 Sep 2003 | CNY | 3.003 | 3.003 | 2.9142 | 2.9339 | 2.9339 | -0.04 (-1.33%) | 1,798,491 |
| 11 Sep 2003 | CNY | 3.0473 | 3.0473 | 2.9586 | 2.9734 | 2.9734 | -0.064 (-2.11%) | 2,383,634 |
| 10 Sep 2003 | CNY | 3.0473 | 3.0671 | 3.0178 | 3.0375 | 3.0375 | -0.005 (-0.16%) | 487,815 |
| 9 Sep 2003 | CNY | 3.0375 | 3.0769 | 3.0178 | 3.0424 | 3.0424 | +0.025 (+0.82%) | 1,878,449 |
| 8 Sep 2003 | CNY | 2.9832 | 3.0572 | 2.9684 | 3.0178 | 3.0178 | +0.025 (+0.83%) | 1,953,531 |
| 5 Sep 2003 | CNY | 3.0276 | 3.0276 | 2.9586 | 2.9931 | 2.9931 | -0.03 (-0.98%) | 1,389,897 |
| 4 Sep 2003 | CNY | 3.0325 | 3.0917 | 2.9882 | 3.0227 | 3.0227 | +0.015 (+0.49%) | 2,410,034 |
| 3 Sep 2003 | CNY | 2.9882 | 3.0227 | 2.9832 | 3.0079 | 3.0079 | 0.0 (0.0%) | 880,164 |
| 2 Sep 2003 | CNY | 2.9882 | 3.0375 | 2.9339 | 3.0079 | 3.0079 | +0.02 (+0.66%) | 2,200,659 |
| 1 Sep 2003 | CNY | 2.9241 | 3.003 | 2.9191 | 2.9882 | 2.9882 | +0.084 (+2.89%) | 1,374,213 |
| 29 Aug 2003 | CNY | 2.9586 | 2.9586 | 2.8748 | 2.9043 | 2.9043 | +0.005 (+0.17%) | 533,623 |
| 28 Aug 2003 | CNY | 2.8698 | 2.9241 | 2.86 | 2.8994 | 2.8994 | 0.0 (0.0%) | 691,973 |
| 27 Aug 2003 | CNY | 2.9438 | 2.9537 | 2.8698 | 2.8994 | 2.8994 | -0.059 (-2.00%) | 1,059,711 |
| 26 Aug 2003 | CNY | 2.9537 | 2.9832 | 2.9389 | 2.9586 | 2.9586 | 0.0 (0.0%) | 612,395 |
| 25 Aug 2003 | CNY | 2.9339 | 2.9832 | 2.9241 | 2.9586 | 2.9586 | +0.015 (+0.50%) | 929,128 |
| 22 Aug 2003 | CNY | 2.9783 | 3.0178 | 2.9241 | 2.9438 | 2.9438 | -0.044 (-1.49%) | 1,477,576 |
| 21 Aug 2003 | CNY | 2.998 | 3.003 | 2.9734 | 2.9882 | 2.9882 | -0.01 (-0.33%) | 1,178,505 |
| 20 Aug 2003 | CNY | 2.9832 | 3.0523 | 2.9734 | 2.998 | 2.998 | +0.025 (+0.83%) | 5,275,493 |
| 19 Aug 2003 | CNY | 2.9389 | 2.9783 | 2.929 | 2.9734 | 2.9734 | +0.025 (+0.84%) | 1,506,335 |
