| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | CNY | 3.3561 | 3.4015 | 3.3333 | 3.3788 | 3.3788 | +0.023 (+0.68%) | 1,132,240 |
| 30 Sep 2003 | CNY | 3.3258 | 3.3788 | 3.303 | 3.3561 | 3.3561 | +0.038 (+1.14%) | 1,418,060 |
| 29 Sep 2003 | CNY | 3.3561 | 3.3561 | 3.3182 | 3.3182 | 3.3182 | -0.03 (-0.90%) | 2,445,430 |
| 26 Sep 2003 | CNY | 3.3485 | 3.3788 | 3.3333 | 3.3485 | 3.3485 | -0.015 (-0.45%) | 1,321,953 |
| 25 Sep 2003 | CNY | 3.4091 | 3.4242 | 3.3561 | 3.3636 | 3.3636 | -0.061 (-1.77%) | 1,678,117 |
| 24 Sep 2003 | CNY | 3.4394 | 3.4546 | 3.4167 | 3.4242 | 3.4242 | -0.015 (-0.44%) | 1,240,173 |
| 23 Sep 2003 | CNY | 3.4242 | 3.4394 | 3.4015 | 3.4394 | 3.4394 | +0.015 (+0.44%) | 1,834,992 |
| 22 Sep 2003 | CNY | 3.4091 | 3.4318 | 3.4091 | 3.4242 | 3.4242 | +0.007 (+0.22%) | 1,350,022 |
| 19 Sep 2003 | CNY | 3.3864 | 3.4318 | 3.3864 | 3.4167 | 3.4167 | +0.03 (+0.89%) | 1,385,403 |
| 18 Sep 2003 | CNY | 3.3561 | 3.4318 | 3.3409 | 3.3864 | 3.3864 | +0.008 (+0.22%) | 1,841,768 |
| 17 Sep 2003 | CNY | 3.4091 | 3.4242 | 3.3561 | 3.3788 | 3.3788 | -0.03 (-0.89%) | 1,678,504 |
| 16 Sep 2003 | CNY | 3.3485 | 3.4167 | 3.3333 | 3.4091 | 3.4091 | +0.061 (+1.81%) | 7,435,016 |
| 15 Sep 2003 | CNY | 3.3636 | 3.3864 | 3.3333 | 3.3485 | 3.3485 | -0.015 (-0.45%) | 1,483,595 |
| 12 Sep 2003 | CNY | 3.4015 | 3.4242 | 3.3485 | 3.3636 | 3.3636 | -0.038 (-1.11%) | 1,402,968 |
| 11 Sep 2003 | CNY | 3.3788 | 3.4242 | 3.3561 | 3.4015 | 3.4015 | +0.008 (+0.22%) | 1,996,183 |
| 10 Sep 2003 | CNY | 3.3712 | 3.4167 | 3.3333 | 3.3939 | 3.3939 | +0.015 (+0.45%) | 2,309,255 |
| 9 Sep 2003 | CNY | 3.3939 | 3.4015 | 3.3333 | 3.3788 | 3.3788 | 0.0 (0.0%) | 3,790,831 |
| 8 Sep 2003 | CNY | 3.3939 | 3.3939 | 3.3258 | 3.3788 | 3.3788 | 0.0 (0.0%) | 3,266,894 |
| 5 Sep 2003 | CNY | 3.4015 | 3.4242 | 3.3636 | 3.3788 | 3.3788 | -0.023 (-0.67%) | 2,838,851 |
| 4 Sep 2003 | CNY | 3.4394 | 3.4546 | 3.3864 | 3.4015 | 3.4015 | -0.038 (-1.10%) | 2,584,055 |
| 3 Sep 2003 | CNY | 3.4091 | 3.447 | 3.3788 | 3.4394 | 3.4394 | +0.038 (+1.11%) | 2,394,004 |
| 2 Sep 2003 | CNY | 3.4091 | 3.4318 | 3.3864 | 3.4015 | 3.4015 | -0.008 (-0.22%) | 2,613,770 |
| 1 Sep 2003 | CNY | 3.3409 | 3.4242 | 3.3182 | 3.4091 | 3.4091 | +0.083 (+2.50%) | 2,616,133 |
| 29 Aug 2003 | CNY | 3.3106 | 3.3333 | 3.2652 | 3.3258 | 3.3258 | +0.008 (+0.23%) | 2,071,701 |
| 28 Aug 2003 | CNY | 3.3485 | 3.3561 | 3.3106 | 3.3182 | 3.3182 | -0.023 (-0.68%) | 1,631,010 |
| 27 Aug 2003 | CNY | 3.3409 | 3.3636 | 3.3333 | 3.3409 | 3.3409 | 0.0 (0.0%) | 1,420,764 |
| 26 Aug 2003 | CNY | 3.3561 | 3.3636 | 3.303 | 3.3409 | 3.3409 | -0.015 (-0.45%) | 2,645,516 |
| 25 Aug 2003 | CNY | 3.4242 | 3.4242 | 3.3485 | 3.3561 | 3.3561 | -0.068 (-1.99%) | 2,016,524 |
| 22 Aug 2003 | CNY | 3.4242 | 3.447 | 3.4015 | 3.4242 | 3.4242 | -0.008 (-0.22%) | 1,158,405 |
| 21 Aug 2003 | CNY | 3.447 | 3.4546 | 3.4091 | 3.4318 | 3.4318 | -0.015 (-0.44%) | 907,622 |
