| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | CNY | 5.75 | 5.75 | 5.65 | 5.66 | 4.0429 | -0.13 (-2.25%) | 513,636 |
| 11 Sep 2003 | CNY | 5.77 | 5.8 | 5.76 | 5.79 | 4.1357 | 0.0 (0.0%) | 185,003 |
| 10 Sep 2003 | CNY | 5.8 | 5.84 | 5.75 | 5.79 | 4.1357 | -0.02 (-0.34%) | 152,699 |
| 9 Sep 2003 | CNY | 5.9 | 5.9 | 5.76 | 5.81 | 4.15 | -0.04 (-0.68%) | 199,700 |
| 8 Sep 2003 | CNY | 5.85 | 5.86 | 5.8 | 5.85 | 4.1786 | -0.04 (-0.68%) | 120,142 |
| 5 Sep 2003 | CNY | 5.93 | 5.93 | 5.78 | 5.89 | 4.2071 | -0.04 (-0.67%) | 315,880 |
| 4 Sep 2003 | CNY | 5.89 | 5.96 | 5.88 | 5.93 | 4.2357 | +0.04 (+0.68%) | 333,500 |
| 3 Sep 2003 | CNY | 5.81 | 5.96 | 5.78 | 5.89 | 4.2071 | +0.01 (+0.17%) | 392,822 |
| 2 Sep 2003 | CNY | 5.85 | 5.95 | 5.83 | 5.88 | 4.2 | -0.02 (-0.34%) | 395,872 |
| 1 Sep 2003 | CNY | 5.85 | 5.92 | 5.78 | 5.9 | 4.2143 | +0.05 (+0.85%) | 465,612 |
| 29 Aug 2003 | CNY | 5.81 | 5.86 | 5.71 | 5.85 | 4.1786 | +0.01 (+0.17%) | 402,665 |
| 28 Aug 2003 | CNY | 5.82 | 5.97 | 5.8 | 5.84 | 4.1714 | +0.01 (+0.17%) | 300,698 |
| 27 Aug 2003 | CNY | 5.93 | 5.93 | 5.82 | 5.83 | 4.1643 | -0.08 (-1.35%) | 478,402 |
| 26 Aug 2003 | CNY | 5.89 | 6.18 | 5.89 | 5.91 | 4.2214 | -0.01 (-0.17%) | 215,700 |
| 25 Aug 2003 | CNY | 5.91 | 5.96 | 5.9 | 5.92 | 4.2286 | -0.07 (-1.17%) | 280,678 |
| 22 Aug 2003 | CNY | 5.96 | 6.01 | 5.9 | 5.99 | 4.2786 | +0.02 (+0.34%) | 238,285 |
| 21 Aug 2003 | CNY | 5.98 | 5.99 | 5.89 | 5.97 | 4.2643 | -0.02 (-0.33%) | 248,899 |
| 20 Aug 2003 | CNY | 6.1 | 6.1 | 5.95 | 5.99 | 4.2786 | -0.08 (-1.32%) | 282,490 |
| 19 Aug 2003 | CNY | 6.05 | 6.1 | 6 | 6.07 | 4.3357 | +0.08 (+1.34%) | 237,300 |
| 18 Aug 2003 | CNY | 5.98 | 6.05 | 5.95 | 5.99 | 4.2786 | +0.01 (+0.17%) | 171,501 |
| 15 Aug 2003 | CNY | 6.08 | 6.08 | 5.96 | 5.98 | 4.2714 | -0.08 (-1.32%) | 521,850 |
| 14 Aug 2003 | CNY | 6.12 | 6.17 | 6.05 | 6.06 | 4.3286 | -0.08 (-1.30%) | 303,900 |
| 13 Aug 2003 | CNY | 6.23 | 6.23 | 6.11 | 6.14 | 4.3857 | -0.04 (-0.65%) | 378,028 |
| 12 Aug 2003 | CNY | 6.16 | 6.24 | 6.12 | 6.18 | 4.4143 | +0.04 (+0.65%) | 253,456 |
| 11 Aug 2003 | CNY | 6.14 | 6.22 | 6.11 | 6.14 | 4.3857 | -0.05 (-0.81%) | 217,136 |
| 8 Aug 2003 | CNY | 6.25 | 6.3 | 6.17 | 6.19 | 4.4214 | -0.07 (-1.12%) | 292,400 |
| 7 Aug 2003 | CNY | 6.25 | 6.3 | 6.25 | 6.26 | 4.4714 | +0.01 (+0.16%) | 222,083 |
| 6 Aug 2003 | CNY | 6.25 | 6.28 | 6.21 | 6.25 | 4.4643 | +0.01 (+0.16%) | 184,250 |
| 5 Aug 2003 | CNY | 6.28 | 6.31 | 6.21 | 6.24 | 4.4571 | -0.03 (-0.48%) | 401,801 |
| 4 Aug 2003 | CNY | 6.25 | 6.28 | 6.1 | 6.27 | 4.4786 | +0.02 (+0.32%) | 562,885 |
