| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 3.4402 | 3.4687 | 3.4117 | 3.4687 | 3.4687 | +0.029 (+0.83%) | 626,776 |
| 22 Sep 2003 | CNY | 3.4224 | 3.4473 | 3.3903 | 3.4402 | 3.4402 | +0.032 (+0.94%) | 735,909 |
| 19 Sep 2003 | CNY | 3.3476 | 3.4188 | 3.3333 | 3.4081 | 3.4081 | +0.06 (+1.81%) | 514,321 |
| 18 Sep 2003 | CNY | 3.312 | 3.3903 | 3.312 | 3.3476 | 3.3476 | +0.007 (+0.21%) | 392,805 |
| 17 Sep 2003 | CNY | 3.4224 | 3.4259 | 3.3227 | 3.3405 | 3.3405 | -0.078 (-2.29%) | 586,655 |
| 16 Sep 2003 | CNY | 3.3227 | 3.4331 | 3.3013 | 3.4188 | 3.4188 | +0.096 (+2.89%) | 859,961 |
| 15 Sep 2003 | CNY | 3.3689 | 3.4366 | 3.312 | 3.3227 | 3.3227 | -0.075 (-2.20%) | 800,560 |
| 12 Sep 2003 | CNY | 3.49 | 3.49 | 3.3725 | 3.3974 | 3.3974 | -0.089 (-2.56%) | 1,115,486 |
| 11 Sep 2003 | CNY | 3.5043 | 3.5185 | 3.4758 | 3.4865 | 3.4865 | -0.025 (-0.71%) | 1,035,284 |
| 10 Sep 2003 | CNY | 3.4544 | 3.5256 | 3.4046 | 3.5114 | 3.5114 | +0.029 (+0.82%) | 2,449,825 |
| 9 Sep 2003 | CNY | 3.4722 | 3.6218 | 3.4544 | 3.4829 | 3.4829 | +0.135 (+4.04%) | 6,719,597 |
| 5 Sep 2003 | CNY | 3.3903 | 3.3903 | 3.2764 | 3.3476 | 3.3476 | -0.043 (-1.26%) | 614,570 |
| 4 Sep 2003 | CNY | 3.3333 | 3.3903 | 3.3191 | 3.3903 | 3.3903 | +0.057 (+1.71%) | 672,254 |
| 3 Sep 2003 | CNY | 3.3654 | 3.3654 | 3.3048 | 3.3333 | 3.3333 | -0.021 (-0.64%) | 532,455 |
| 2 Sep 2003 | CNY | 3.312 | 3.401 | 3.2764 | 3.3547 | 3.3547 | +0.057 (+1.73%) | 1,212,778 |
| 1 Sep 2003 | CNY | 3.2407 | 3.3048 | 3.2372 | 3.2977 | 3.2977 | +0.085 (+2.66%) | 376,047 |
| 29 Aug 2003 | CNY | 3.2087 | 3.2407 | 3.1695 | 3.2123 | 3.2123 | -0.014 (-0.44%) | 309,287 |
| 28 Aug 2003 | CNY | 3.2229 | 3.2514 | 3.2087 | 3.2265 | 3.2265 | +0.011 (+0.33%) | 226,254 |
| 27 Aug 2003 | CNY | 3.2586 | 3.2764 | 3.2123 | 3.2158 | 3.2158 | -0.039 (-1.20%) | 264,934 |
| 26 Aug 2003 | CNY | 3.2265 | 3.2692 | 3.2194 | 3.255 | 3.255 | +0.018 (+0.55%) | 315,616 |
| 25 Aug 2003 | CNY | 3.312 | 3.3298 | 3.2336 | 3.2372 | 3.2372 | -0.093 (-2.78%) | 786,268 |
| 22 Aug 2003 | CNY | 3.3298 | 3.3654 | 3.312 | 3.3298 | 3.3298 | -0.014 (-0.42%) | 294,654 |
| 21 Aug 2003 | CNY | 3.3689 | 3.3903 | 3.3298 | 3.344 | 3.344 | -0.025 (-0.74%) | 388,132 |
| 20 Aug 2003 | CNY | 3.3903 | 3.3903 | 3.3084 | 3.3689 | 3.3689 | -0.036 (-1.05%) | 676,242 |
| 19 Aug 2003 | CNY | 3.4295 | 3.4366 | 3.3868 | 3.4046 | 3.4046 | -0.036 (-1.03%) | 750,140 |
| 18 Aug 2003 | CNY | 3.4224 | 3.4758 | 3.4224 | 3.4402 | 3.4402 | +0.018 (+0.52%) | 1,096,015 |
| 15 Aug 2003 | CNY | 3.3796 | 3.4437 | 3.3476 | 3.4224 | 3.4224 | +0.036 (+1.05%) | 1,547,146 |
| 14 Aug 2003 | CNY | 3.3511 | 3.4473 | 3.2692 | 3.3868 | 3.3868 | +0.039 (+1.17%) | 3,064,131 |
| 13 Aug 2003 | CNY | 3.3761 | 3.4437 | 3.3298 | 3.3476 | 3.3476 | -0.021 (-0.63%) | 3,533,688 |
| 12 Aug 2003 | CNY | 3.2692 | 3.3725 | 3.2479 | 3.3689 | 3.3689 | +0.089 (+2.71%) | 1,368,613 |
