| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | CNY | 8.3 | 8.3067 | 8.2 | 8.3 | 8.3 | +0.06 (+0.73%) | 173,071 |
| 23 Sep 2003 | CNY | 8.2533 | 8.2533 | 8.2 | 8.24 | 8.24 | +0.007 (+0.08%) | 126,411 |
| 22 Sep 2003 | CNY | 8.1867 | 8.2867 | 8.1867 | 8.2333 | 8.2333 | +0.047 (+0.57%) | 107,322 |
| 19 Sep 2003 | CNY | 8.2267 | 8.24 | 8.1 | 8.1867 | 8.1867 | 0.0 (0.0%) | 198,300 |
| 18 Sep 2003 | CNY | 8.1333 | 8.2533 | 8.1333 | 8.1867 | 8.1867 | -0.02 (-0.24%) | 111,514 |
| 17 Sep 2003 | CNY | 8.14 | 8.3867 | 8.1333 | 8.2067 | 8.2067 | -0.153 (-1.83%) | 189,057 |
| 16 Sep 2003 | CNY | 8.2133 | 8.38 | 8.2133 | 8.36 | 8.36 | +0.147 (+1.79%) | 181,759 |
| 15 Sep 2003 | CNY | 8.4667 | 8.5067 | 8.1467 | 8.2133 | 8.2133 | -0.24 (-2.84%) | 421,035 |
| 12 Sep 2003 | CNY | 8.5667 | 8.6067 | 8.4333 | 8.4533 | 8.4533 | -0.207 (-2.39%) | 177,852 |
| 11 Sep 2003 | CNY | 8.6733 | 8.6733 | 8.5533 | 8.66 | 8.66 | +0.053 (+0.62%) | 98,700 |
| 10 Sep 2003 | CNY | 8.6933 | 8.6933 | 8.5333 | 8.6067 | 8.6067 | +0.04 (+0.47%) | 112,500 |
| 9 Sep 2003 | CNY | 8.6533 | 8.6533 | 8.5067 | 8.5667 | 8.5667 | -0.027 (-0.31%) | 162,327 |
| 8 Sep 2003 | CNY | 8.5867 | 8.62 | 8.5 | 8.5933 | 8.5933 | -0.127 (-1.45%) | 197,296 |
| 5 Sep 2003 | CNY | 8.6067 | 8.7333 | 8.5333 | 8.72 | 8.72 | +0.047 (+0.54%) | 415,402 |
| 4 Sep 2003 | CNY | 8.7067 | 8.72 | 8.5733 | 8.6733 | 8.6733 | -0.053 (-0.61%) | 434,295 |
| 3 Sep 2003 | CNY | 8.8667 | 8.8667 | 8.6867 | 8.7267 | 8.7267 | -0.107 (-1.21%) | 338,491 |
| 2 Sep 2003 | CNY | 8.8133 | 9.06 | 8.7467 | 8.8333 | 8.8333 | +0.067 (+0.76%) | 865,986 |
| 1 Sep 2003 | CNY | 8.4 | 8.9 | 8.4 | 8.7667 | 8.7667 | +0.133 (+1.55%) | 483,151 |
| 29 Aug 2003 | CNY | 8.54 | 8.64 | 8.44 | 8.6333 | 8.6333 | 0.0 (0.0%) | 494,181 |
| 28 Aug 2003 | CNY | 8.62 | 8.6667 | 8.58 | 8.6333 | 8.6333 | -0.033 (-0.39%) | 253,608 |
| 27 Aug 2003 | CNY | 8.5667 | 8.7333 | 8.5533 | 8.6667 | 8.6667 | +0.047 (+0.54%) | 352,648 |
| 26 Aug 2003 | CNY | 8.7867 | 8.7867 | 8.5667 | 8.62 | 8.62 | -0.107 (-1.22%) | 444,519 |
| 25 Aug 2003 | CNY | 8.7333 | 8.7867 | 8.7 | 8.7267 | 8.7267 | -0.073 (-0.83%) | 254,218 |
| 22 Aug 2003 | CNY | 8.9667 | 8.9667 | 8.68 | 8.8 | 8.8 | -0.18 (-2.00%) | 219,750 |
| 21 Aug 2003 | CNY | 8.7333 | 9 | 8.7333 | 8.98 | 8.98 | +0.247 (+2.82%) | 351,381 |
| 20 Aug 2003 | CNY | 8.7333 | 8.8 | 8.68 | 8.7333 | 8.7333 | 0.0 (0.0%) | 164,239 |
| 19 Aug 2003 | CNY | 8.7067 | 8.7933 | 8.6867 | 8.7333 | 8.7333 | +0.047 (+0.54%) | 148,185 |
| 18 Aug 2003 | CNY | 8.8133 | 8.8133 | 8.68 | 8.6867 | 8.6867 | -0.127 (-1.44%) | 229,894 |
| 15 Aug 2003 | CNY | 8.7333 | 8.9 | 8.7333 | 8.8133 | 8.8133 | +0.013 (+0.15%) | 178,770 |
| 14 Aug 2003 | CNY | 8.8533 | 9.0667 | 8.68 | 8.8 | 8.8 | -0.06 (-0.68%) | 596,119 |
