| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 4.6988 | 4.8373 | 4.6527 | 4.7757 | 4.7757 | +0.123 (+2.64%) | 1,391,897 |
| 19 Sep 2003 | CNY | 4.6296 | 4.7142 | 4.6296 | 4.6527 | 4.6527 | +0.023 (+0.50%) | 316,557 |
| 18 Sep 2003 | CNY | 4.645 | 4.645 | 4.5758 | 4.6296 | 4.6296 | +0.008 (+0.17%) | 385,289 |
| 17 Sep 2003 | CNY | 4.6835 | 4.6835 | 4.6219 | 4.6219 | 4.6219 | -0.092 (-1.96%) | 398,653 |
| 16 Sep 2003 | CNY | 4.6835 | 4.7219 | 4.6142 | 4.7142 | 4.7142 | +0.069 (+1.49%) | 488,960 |
| 15 Sep 2003 | CNY | 4.6681 | 4.7219 | 4.6373 | 4.645 | 4.645 | -0.054 (-1.14%) | 218,155 |
| 12 Sep 2003 | CNY | 4.6988 | 4.7219 | 4.6758 | 4.6988 | 4.6988 | -0.054 (-1.13%) | 287,275 |
| 11 Sep 2003 | CNY | 4.768 | 4.8065 | 4.6911 | 4.7527 | 4.7527 | -0.015 (-0.32%) | 237,941 |
| 10 Sep 2003 | CNY | 4.6835 | 4.7911 | 4.6835 | 4.768 | 4.768 | +0.015 (+0.32%) | 281,106 |
| 9 Sep 2003 | CNY | 4.8219 | 4.8296 | 4.7373 | 4.7527 | 4.7527 | -0.069 (-1.44%) | 146,079 |
| 8 Sep 2003 | CNY | 4.7911 | 4.8373 | 4.6681 | 4.8219 | 4.8219 | +0.031 (+0.64%) | 332,187 |
| 5 Sep 2003 | CNY | 4.9065 | 4.9911 | 4.7527 | 4.7911 | 4.7911 | -0.115 (-2.35%) | 1,404,994 |
| 4 Sep 2003 | CNY | 4.6988 | 5.0987 | 4.645 | 4.9065 | 4.9065 | +0.238 (+5.11%) | 1,704,113 |
| 3 Sep 2003 | CNY | 4.6527 | 4.6988 | 4.5604 | 4.6681 | 4.6681 | +0.015 (+0.33%) | 273,946 |
| 2 Sep 2003 | CNY | 4.7527 | 4.7527 | 4.5989 | 4.6527 | 4.6527 | -0.046 (-0.98%) | 279,470 |
| 1 Sep 2003 | CNY | 4.4604 | 4.6988 | 4.4604 | 4.6988 | 4.6988 | +0.092 (+2.00%) | 193,567 |
| 29 Aug 2003 | CNY | 4.6758 | 4.6758 | 4.522 | 4.6065 | 4.6065 | -0.069 (-1.48%) | 261,597 |
| 28 Aug 2003 | CNY | 4.645 | 4.7065 | 4.6219 | 4.6758 | 4.6758 | +0.031 (+0.66%) | 177,280 |
| 27 Aug 2003 | CNY | 4.6527 | 4.6911 | 4.6296 | 4.645 | 4.645 | -0.015 (-0.33%) | 247,074 |
| 26 Aug 2003 | CNY | 4.7373 | 4.7373 | 4.6296 | 4.6604 | 4.6604 | -0.061 (-1.30%) | 220,212 |
| 25 Aug 2003 | CNY | 4.8603 | 4.8603 | 4.7142 | 4.7219 | 4.7219 | -0.092 (-1.92%) | 248,532 |
| 22 Aug 2003 | CNY | 4.8526 | 4.8757 | 4.7834 | 4.8142 | 4.8142 | -0.038 (-0.79%) | 113,848 |
| 21 Aug 2003 | CNY | 4.845 | 4.9219 | 4.8142 | 4.8526 | 4.8526 | +0.046 (+0.96%) | 267,160 |
| 20 Aug 2003 | CNY | 4.9295 | 4.9295 | 4.7527 | 4.8065 | 4.8065 | -0.069 (-1.42%) | 163,103 |
| 19 Aug 2003 | CNY | 4.8911 | 4.8911 | 4.8296 | 4.8757 | 4.8757 | +0.038 (+0.79%) | 84,846 |
| 18 Aug 2003 | CNY | 4.9065 | 4.9065 | 4.8065 | 4.8373 | 4.8373 | +0.031 (+0.64%) | 101,031 |
| 15 Aug 2003 | CNY | 4.868 | 4.9526 | 4.7911 | 4.8065 | 4.8065 | -0.108 (-2.19%) | 205,412 |
| 14 Aug 2003 | CNY | 4.9988 | 4.9988 | 4.8603 | 4.9142 | 4.9142 | -0.023 (-0.47%) | 208,897 |
| 13 Aug 2003 | CNY | 5.0526 | 5.0526 | 4.9219 | 4.9372 | 4.9372 | -0.069 (-1.38%) | 201,907 |
| 12 Aug 2003 | CNY | 4.9603 | 5.068 | 4.9372 | 5.0064 | 5.0064 | +0.008 (+0.15%) | 268,323 |
