| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | CNY | 4.72 | 4.76 | 4.688 | 4.72 | 4.72 | -0.008 (-0.17%) | 184,385 |
| 10 Sep 2003 | CNY | 4.736 | 4.736 | 4.648 | 4.728 | 4.728 | +0.04 (+0.85%) | 328,045 |
| 9 Sep 2003 | CNY | 4.696 | 4.736 | 4.648 | 4.688 | 4.688 | -0.008 (-0.17%) | 262,576 |
| 8 Sep 2003 | CNY | 4.648 | 4.712 | 4.608 | 4.696 | 4.696 | +0.016 (+0.34%) | 526,695 |
| 5 Sep 2003 | CNY | 4.728 | 4.728 | 4.656 | 4.68 | 4.68 | -0.08 (-1.68%) | 449,462 |
| 4 Sep 2003 | CNY | 4.72 | 4.776 | 4.712 | 4.76 | 4.76 | +0.04 (+0.85%) | 656,356 |
| 3 Sep 2003 | CNY | 4.704 | 4.76 | 4.624 | 4.72 | 4.72 | 0.0 (0.0%) | 624,220 |
| 2 Sep 2003 | CNY | 4.72 | 4.76 | 4.672 | 4.72 | 4.72 | +0.024 (+0.51%) | 824,625 |
| 1 Sep 2003 | CNY | 4.64 | 4.696 | 4.592 | 4.696 | 4.696 | +0.104 (+2.26%) | 609,705 |
| 29 Aug 2003 | CNY | 4.592 | 4.592 | 4.488 | 4.592 | 4.592 | 0.0 (0.0%) | 639,650 |
| 28 Aug 2003 | CNY | 4.656 | 4.656 | 4.592 | 4.592 | 4.592 | -0.064 (-1.37%) | 499,687 |
| 27 Aug 2003 | CNY | 4.72 | 4.76 | 4.64 | 4.656 | 4.656 | -0.064 (-1.36%) | 486,850 |
| 26 Aug 2003 | CNY | 4.704 | 4.768 | 4.68 | 4.72 | 4.72 | +0.016 (+0.34%) | 334,721 |
| 25 Aug 2003 | CNY | 4.816 | 4.84 | 4.704 | 4.704 | 4.704 | -0.144 (-2.97%) | 539,700 |
| 22 Aug 2003 | CNY | 4.84 | 4.88 | 4.824 | 4.848 | 4.848 | -0.008 (-0.16%) | 358,873 |
| 21 Aug 2003 | CNY | 4.92 | 4.96 | 4.8 | 4.856 | 4.856 | -0.064 (-1.30%) | 534,778 |
| 20 Aug 2003 | CNY | 4.912 | 4.952 | 4.872 | 4.92 | 4.92 | -0.008 (-0.16%) | 253,512 |
| 19 Aug 2003 | CNY | 4.888 | 4.944 | 4.88 | 4.928 | 4.928 | +0.032 (+0.65%) | 292,706 |
| 18 Aug 2003 | CNY | 4.92 | 4.944 | 4.88 | 4.896 | 4.896 | -0.024 (-0.49%) | 196,500 |
| 15 Aug 2003 | CNY | 4.912 | 4.936 | 4.896 | 4.92 | 4.92 | 0.0 (0.0%) | 241,151 |
| 14 Aug 2003 | CNY | 4.944 | 5.008 | 4.896 | 4.92 | 4.92 | -0.024 (-0.49%) | 349,473 |
| 13 Aug 2003 | CNY | 5 | 5.032 | 4.92 | 4.944 | 4.944 | -0.048 (-0.96%) | 305,312 |
| 12 Aug 2003 | CNY | 4.96 | 5 | 4.928 | 4.992 | 4.992 | +0.048 (+0.97%) | 349,936 |
| 11 Aug 2003 | CNY | 4.904 | 4.944 | 4.88 | 4.944 | 4.944 | +0.048 (+0.98%) | 260,350 |
| 8 Aug 2003 | CNY | 4.984 | 5 | 4.896 | 4.896 | 4.896 | -0.088 (-1.77%) | 435,523 |
| 7 Aug 2003 | CNY | 4.984 | 5.032 | 4.984 | 4.984 | 4.984 | -0.024 (-0.48%) | 280,965 |
| 6 Aug 2003 | CNY | 5.048 | 5.048 | 4.984 | 5.008 | 5.008 | -0.04 (-0.79%) | 300,387 |
| 5 Aug 2003 | CNY | 5.104 | 5.104 | 5.024 | 5.048 | 5.048 | -0.048 (-0.94%) | 424,425 |
| 4 Aug 2003 | CNY | 5 | 5.104 | 4.984 | 5.096 | 5.096 | +0.112 (+2.25%) | 876,810 |
| 1 Aug 2003 | CNY | 4.92 | 5 | 4.88 | 4.984 | 4.984 | +0.064 (+1.30%) | 435,003 |
