| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | CNY | 4.5929 | 4.6429 | 4.5357 | 4.6214 | 4.6214 | +0.05 (+1.09%) | 146,455 |
| 29 Sep 2003 | CNY | 4.6429 | 4.6429 | 4.5714 | 4.5714 | 4.5714 | -0.079 (-1.69%) | 149,938 |
| 26 Sep 2003 | CNY | 4.6714 | 4.7 | 4.6286 | 4.65 | 4.65 | -0.036 (-0.76%) | 164,560 |
| 25 Sep 2003 | CNY | 4.8214 | 4.8214 | 4.6714 | 4.6857 | 4.6857 | -0.1 (-2.09%) | 161,201 |
| 24 Sep 2003 | CNY | 4.75 | 4.7929 | 4.7357 | 4.7857 | 4.7857 | +0.05 (+1.06%) | 136,920 |
| 23 Sep 2003 | CNY | 4.6786 | 4.7429 | 4.6643 | 4.7357 | 4.7357 | +0.036 (+0.76%) | 135,879 |
| 22 Sep 2003 | CNY | 4.7214 | 4.7214 | 4.6643 | 4.7 | 4.7 | -0.029 (-0.60%) | 175,169 |
| 19 Sep 2003 | CNY | 4.7643 | 4.7643 | 4.7 | 4.7286 | 4.7286 | +0.036 (+0.76%) | 95,607 |
| 18 Sep 2003 | CNY | 4.7214 | 4.7571 | 4.6857 | 4.6929 | 4.6929 | -0.021 (-0.45%) | 154,840 |
| 17 Sep 2003 | CNY | 4.7929 | 4.7929 | 4.7143 | 4.7143 | 4.7143 | -0.107 (-2.22%) | 131,741 |
| 16 Sep 2003 | CNY | 4.7857 | 4.8214 | 4.75 | 4.8214 | 4.8214 | +0.05 (+1.05%) | 115,182 |
| 15 Sep 2003 | CNY | 4.8571 | 4.9214 | 4.7571 | 4.7714 | 4.7714 | -0.114 (-2.34%) | 264,740 |
| 12 Sep 2003 | CNY | 4.9643 | 4.9643 | 4.8786 | 4.8857 | 4.8857 | -0.093 (-1.87%) | 227,920 |
| 11 Sep 2003 | CNY | 5.0143 | 5.0143 | 4.9643 | 4.9786 | 4.9786 | -0.036 (-0.71%) | 121,100 |
| 10 Sep 2003 | CNY | 4.95 | 5.0714 | 4.95 | 5.0143 | 5.0143 | +0.071 (+1.44%) | 221,662 |
| 9 Sep 2003 | CNY | 4.9357 | 4.95 | 4.9071 | 4.9429 | 4.9429 | -0.007 (-0.14%) | 127,479 |
| 8 Sep 2003 | CNY | 5 | 5 | 4.9357 | 4.95 | 4.95 | -0.093 (-1.84%) | 274,675 |
| 5 Sep 2003 | CNY | 5.1286 | 5.2 | 5.0357 | 5.0429 | 5.0429 | +0.043 (+0.86%) | 1,210,986 |
| 4 Sep 2003 | CNY | 5.0214 | 5.05 | 4.9643 | 5 | 5 | +0.007 (+0.14%) | 350,499 |
| 3 Sep 2003 | CNY | 5.0214 | 5.0214 | 4.9286 | 4.9929 | 4.9929 | -0.043 (-0.85%) | 178,424 |
| 1 Sep 2003 | CNY | 4.9714 | 5.05 | 4.9286 | 5.0357 | 5.0357 | +0.05 (+1.00%) | 288,453 |
| 29 Aug 2003 | CNY | 4.9429 | 4.9857 | 4.9357 | 4.9857 | 4.9857 | +0.043 (+0.87%) | 227,512 |
| 28 Aug 2003 | CNY | 4.9143 | 4.9643 | 4.9 | 4.9429 | 4.9429 | +0.021 (+0.44%) | 192,985 |
| 27 Aug 2003 | CNY | 4.9286 | 4.9286 | 4.8786 | 4.9214 | 4.9214 | +0.029 (+0.58%) | 96,600 |
| 26 Aug 2003 | CNY | 4.8929 | 4.9071 | 4.8643 | 4.8929 | 4.8929 | 0.0 (0.0%) | 103,684 |
| 25 Aug 2003 | CNY | 4.9071 | 4.9571 | 4.8571 | 4.8929 | 4.8929 | -0.029 (-0.58%) | 139,487 |
| 22 Aug 2003 | CNY | 4.8714 | 4.9286 | 4.8714 | 4.9214 | 4.9214 | +0.036 (+0.73%) | 109,016 |
| 21 Aug 2003 | CNY | 4.8786 | 4.8929 | 4.85 | 4.8857 | 4.8857 | +0.007 (+0.15%) | 173,661 |
| 20 Aug 2003 | CNY | 4.8929 | 4.9143 | 4.8643 | 4.8786 | 4.8786 | -0.057 (-1.16%) | 199,578 |
| 19 Aug 2003 | CNY | 4.9429 | 4.9643 | 4.8857 | 4.9357 | 4.9357 | -0.007 (-0.15%) | 194,040 |
