| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | CNY | 4.3126 | 4.3126 | 4.0756 | 4.123 | 4.123 | +0.057 (+1.40%) | 397,230 |
| 23 Sep 2003 | CNY | 4.0282 | 4.1135 | 3.9856 | 4.0661 | 4.0661 | +0.028 (+0.70%) | 368,005 |
| 22 Sep 2003 | CNY | 3.9761 | 4.1088 | 3.9761 | 4.0377 | 4.0377 | +0.1 (+2.53%) | 591,089 |
| 19 Sep 2003 | CNY | 3.9808 | 4.0282 | 3.9334 | 3.9382 | 3.9382 | -0.057 (-1.42%) | 409,374 |
| 18 Sep 2003 | CNY | 4.1277 | 4.1704 | 3.9903 | 3.995 | 3.995 | -0.133 (-3.21%) | 633,247 |
| 17 Sep 2003 | CNY | 4.2178 | 4.2415 | 4.1277 | 4.1277 | 4.1277 | -0.081 (-1.92%) | 298,753 |
| 16 Sep 2003 | CNY | 4.1372 | 4.2509 | 4.1372 | 4.2083 | 4.2083 | +0.071 (+1.72%) | 354,371 |
| 15 Sep 2003 | CNY | 4.1704 | 4.2367 | 4.1277 | 4.1372 | 4.1372 | -0.047 (-1.13%) | 284,402 |
| 12 Sep 2003 | CNY | 4.1846 | 4.2415 | 4.1751 | 4.1846 | 4.1846 | -0.052 (-1.23%) | 265,875 |
| 11 Sep 2003 | CNY | 4.2509 | 4.2652 | 4.2178 | 4.2367 | 4.2367 | -0.014 (-0.33%) | 156,149 |
| 10 Sep 2003 | CNY | 4.2652 | 4.3031 | 4.2178 | 4.2509 | 4.2509 | +0.005 (+0.11%) | 207,002 |
| 9 Sep 2003 | CNY | 4.232 | 4.2652 | 4.2083 | 4.2462 | 4.2462 | +0.019 (+0.45%) | 210,944 |
| 8 Sep 2003 | CNY | 4.2652 | 4.2652 | 4.1799 | 4.2272 | 4.2272 | -0.047 (-1.11%) | 399,401 |
| 5 Sep 2003 | CNY | 4.341 | 4.3836 | 4.2652 | 4.2746 | 4.2746 | -0.076 (-1.74%) | 423,290 |
| 4 Sep 2003 | CNY | 4.431 | 4.431 | 4.3362 | 4.3505 | 4.3505 | -0.081 (-1.82%) | 694,206 |
| 3 Sep 2003 | CNY | 4.3315 | 4.5021 | 4.3315 | 4.431 | 4.431 | +0.076 (+1.74%) | 2,064,657 |
| 2 Sep 2003 | CNY | 4.3505 | 4.431 | 4.3078 | 4.3552 | 4.3552 | +0.024 (+0.55%) | 720,112 |
| 1 Sep 2003 | CNY | 4.2178 | 4.3362 | 4.1704 | 4.3315 | 4.3315 | +0.147 (+3.51%) | 826,863 |
| 29 Aug 2003 | CNY | 4.1751 | 4.232 | 4.123 | 4.1846 | 4.1846 | +0.009 (+0.23%) | 399,910 |
| 28 Aug 2003 | CNY | 4.2794 | 4.3031 | 4.1704 | 4.1751 | 4.1751 | -0.171 (-3.93%) | 313,669 |
| 27 Aug 2003 | CNY | 4.341 | 4.3694 | 4.3126 | 4.3457 | 4.3457 | 0.0 (0.0%) | 277,373 |
| 26 Aug 2003 | CNY | 4.322 | 4.3742 | 4.2794 | 4.3457 | 4.3457 | -0.005 (-0.11%) | 281,302 |
| 25 Aug 2003 | CNY | 4.3931 | 4.3931 | 4.3362 | 4.3505 | 4.3505 | -0.047 (-1.08%) | 314,171 |
| 22 Aug 2003 | CNY | 4.4452 | 4.4926 | 4.3884 | 4.3979 | 4.3979 | -0.081 (-1.80%) | 339,202 |
| 21 Aug 2003 | CNY | 4.4832 | 4.4832 | 4.431 | 4.4784 | 4.4784 | -0.005 (-0.11%) | 278,430 |
| 20 Aug 2003 | CNY | 4.4026 | 4.4974 | 4.3742 | 4.4832 | 4.4832 | +0.081 (+1.83%) | 678,961 |
| 19 Aug 2003 | CNY | 4.3599 | 4.4216 | 4.341 | 4.4026 | 4.4026 | +0.052 (+1.20%) | 236,109 |
| 18 Aug 2003 | CNY | 4.3457 | 4.3979 | 4.3173 | 4.3505 | 4.3505 | -0.052 (-1.18%) | 146,125 |
| 15 Aug 2003 | CNY | 4.3599 | 4.431 | 4.3552 | 4.4026 | 4.4026 | +0.052 (+1.20%) | 294,169 |
| 14 Aug 2003 | CNY | 4.3126 | 4.45 | 4.3078 | 4.3505 | 4.3505 | +0.014 (+0.33%) | 344,935 |
