| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | CNY | 4.0246 | 4.0902 | 4.0164 | 4.082 | 4.082 | +0.049 (+1.22%) | 1,664,137 |
| 17 Sep 2003 | CNY | 4.0328 | 4.0574 | 4 | 4.0328 | 4.0328 | -0.041 (-1.01%) | 997,314 |
| 16 Sep 2003 | CNY | 4.041 | 4.082 | 4.0246 | 4.0738 | 4.0738 | +0.033 (+0.81%) | 936,960 |
| 15 Sep 2003 | CNY | 4.0738 | 4.1066 | 4.0246 | 4.041 | 4.041 | -0.041 (-1.00%) | 1,061,041 |
| 12 Sep 2003 | CNY | 4.1803 | 4.1803 | 4.082 | 4.082 | 4.082 | -0.098 (-2.35%) | 1,934,402 |
| 11 Sep 2003 | CNY | 4.2213 | 4.2295 | 4.1803 | 4.1803 | 4.1803 | -0.016 (-0.39%) | 777,371 |
| 10 Sep 2003 | CNY | 4.1721 | 4.2213 | 4.1312 | 4.1967 | 4.1967 | +0.025 (+0.59%) | 1,063,759 |
| 9 Sep 2003 | CNY | 4.1967 | 4.2213 | 4.1557 | 4.1721 | 4.1721 | +0.008 (+0.20%) | 1,346,560 |
| 8 Sep 2003 | CNY | 4.1639 | 4.2295 | 4.1393 | 4.1639 | 4.1639 | 0.0 (0.0%) | 2,083,923 |
| 5 Sep 2003 | CNY | 4.2213 | 4.2213 | 4.1393 | 4.1639 | 4.1639 | -0.041 (-0.98%) | 1,775,766 |
| 4 Sep 2003 | CNY | 4.2541 | 4.2541 | 4.1803 | 4.2049 | 4.2049 | -0.033 (-0.77%) | 2,025,163 |
| 3 Sep 2003 | CNY | 4.1721 | 4.3033 | 4.1721 | 4.2377 | 4.2377 | +0.09 (+2.17%) | 6,733,474 |
| 2 Sep 2003 | CNY | 4.1475 | 4.1557 | 4.0984 | 4.1475 | 4.1475 | 0.0 (0.0%) | 1,629,739 |
| 1 Sep 2003 | CNY | 4.0492 | 4.1475 | 4.0246 | 4.1475 | 4.1475 | +0.115 (+2.84%) | 1,591,885 |
| 29 Aug 2003 | CNY | 4.0574 | 4.0574 | 4 | 4.0328 | 4.0328 | +0.025 (+0.61%) | 926,770 |
| 28 Aug 2003 | CNY | 4.0656 | 4.082 | 4 | 4.0082 | 4.0082 | -0.041 (-1.01%) | 699,672 |
| 27 Aug 2003 | CNY | 4.0246 | 4.082 | 4.0164 | 4.0492 | 4.0492 | +0.025 (+0.61%) | 419,151 |
| 26 Aug 2003 | CNY | 4.0164 | 4.082 | 4 | 4.0246 | 4.0246 | 0.0 (0.0%) | 848,473 |
| 25 Aug 2003 | CNY | 4.0984 | 4.0984 | 4.0164 | 4.0246 | 4.0246 | -0.082 (-2.00%) | 811,168 |
| 22 Aug 2003 | CNY | 4.1393 | 4.1475 | 4.0984 | 4.1066 | 4.1066 | -0.049 (-1.18%) | 958,072 |
| 21 Aug 2003 | CNY | 4.1475 | 4.1639 | 4.1148 | 4.1557 | 4.1557 | +0.033 (+0.79%) | 1,565,342 |
| 20 Aug 2003 | CNY | 4.1148 | 4.1393 | 4.0738 | 4.123 | 4.123 | +0.033 (+0.80%) | 1,606,731 |
| 19 Aug 2003 | CNY | 4.0492 | 4.1066 | 4.041 | 4.0902 | 4.0902 | +0.041 (+1.01%) | 1,138,504 |
| 18 Aug 2003 | CNY | 4.0082 | 4.082 | 3.9918 | 4.0492 | 4.0492 | +0.041 (+1.02%) | 1,182,190 |
| 15 Aug 2003 | CNY | 4.041 | 4.0492 | 4 | 4.0082 | 4.0082 | -0.033 (-0.81%) | 1,781,367 |
| 14 Aug 2003 | CNY | 4.0984 | 4.123 | 4.0328 | 4.041 | 4.041 | -0.066 (-1.60%) | 2,004,042 |
| 13 Aug 2003 | CNY | 4.1557 | 4.1639 | 4.0902 | 4.1066 | 4.1066 | -0.033 (-0.79%) | 1,254,832 |
| 12 Aug 2003 | CNY | 4.1393 | 4.1639 | 4.1148 | 4.1393 | 4.1393 | 0.0 (0.0%) | 1,568,041 |
| 11 Aug 2003 | CNY | 4.1639 | 4.1639 | 4.0984 | 4.1393 | 4.1393 | -0.025 (-0.59%) | 2,229,105 |
| 8 Aug 2003 | CNY | 4.2049 | 4.2213 | 4.1475 | 4.1639 | 4.1639 | -0.066 (-1.55%) | 1,967,250 |
