| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 5.1517 | 5.1782 | 5.112 | 5.1782 | 5.1782 | +0.026 (+0.51%) | 727,163 |
| 15 Sep 2003 | CNY | 5.1561 | 5.1782 | 5.1164 | 5.1517 | 5.1517 | -0.004 (-0.09%) | 1,278,716 |
| 12 Sep 2003 | CNY | 5.1561 | 5.1782 | 5.1517 | 5.1561 | 5.1561 | +0.004 (+0.09%) | 2,035,324 |
| 11 Sep 2003 | CNY | 5.1297 | 5.1958 | 5.1208 | 5.1517 | 5.1517 | +0.022 (+0.43%) | 1,440,242 |
| 10 Sep 2003 | CNY | 5.1605 | 5.1738 | 5.1164 | 5.1297 | 5.1297 | -0.049 (-0.94%) | 2,142,969 |
| 9 Sep 2003 | CNY | 5.2399 | 5.2664 | 5.0723 | 5.1782 | 5.1782 | -0.057 (-1.09%) | 3,140,567 |
| 8 Sep 2003 | CNY | 5.2267 | 5.2664 | 5.209 | 5.2355 | 5.2355 | +0.009 (+0.17%) | 1,673,030 |
| 5 Sep 2003 | CNY | 5.3017 | 5.3017 | 5.2223 | 5.2267 | 5.2267 | -0.075 (-1.41%) | 1,690,957 |
| 4 Sep 2003 | CNY | 5.2928 | 5.337 | 5.2664 | 5.3017 | 5.3017 | -0.009 (-0.17%) | 1,752,577 |
| 3 Sep 2003 | CNY | 5.262 | 5.337 | 5.262 | 5.3105 | 5.3105 | +0.004 (+0.08%) | 2,062,460 |
| 2 Sep 2003 | CNY | 5.3325 | 5.3502 | 5.2708 | 5.3061 | 5.3061 | -0.018 (-0.33%) | 2,820,453 |
| 1 Sep 2003 | CNY | 5.2179 | 5.337 | 5.209 | 5.3237 | 5.3237 | +0.119 (+2.29%) | 3,643,213 |
| 29 Aug 2003 | CNY | 5.1385 | 5.2223 | 5.0988 | 5.2046 | 5.2046 | +0.075 (+1.46%) | 1,475,701 |
| 28 Aug 2003 | CNY | 5.1605 | 5.1693 | 5.1164 | 5.1297 | 5.1297 | -0.031 (-0.60%) | 3,845,525 |
| 27 Aug 2003 | CNY | 5.2576 | 5.3061 | 5.1605 | 5.1605 | 5.1605 | -0.097 (-1.85%) | 3,525,356 |
| 26 Aug 2003 | CNY | 5.2708 | 5.2928 | 5.2443 | 5.2576 | 5.2576 | -0.013 (-0.25%) | 2,044,148 |
| 25 Aug 2003 | CNY | 5.2928 | 5.2928 | 5.2399 | 5.2708 | 5.2708 | -0.035 (-0.67%) | 2,196,377 |
| 22 Aug 2003 | CNY | 5.284 | 5.3281 | 5.2708 | 5.3061 | 5.3061 | +0.013 (+0.25%) | 1,614,277 |
| 21 Aug 2003 | CNY | 5.3281 | 5.3281 | 5.2796 | 5.2928 | 5.2928 | -0.035 (-0.66%) | 2,580,573 |
| 20 Aug 2003 | CNY | 5.3458 | 5.3634 | 5.2399 | 5.3281 | 5.3281 | +0.022 (+0.41%) | 1,697,491 |
| 19 Aug 2003 | CNY | 5.2752 | 5.3414 | 5.2664 | 5.3061 | 5.3061 | +0.035 (+0.67%) | 2,166,711 |
| 18 Aug 2003 | CNY | 5.2576 | 5.3017 | 5.2487 | 5.2708 | 5.2708 | +0.013 (+0.25%) | 2,640,259 |
| 15 Aug 2003 | CNY | 5.2664 | 5.3149 | 5.2267 | 5.2576 | 5.2576 | -0.026 (-0.50%) | 2,700,227 |
| 14 Aug 2003 | CNY | 5.3502 | 5.4075 | 5.2487 | 5.284 | 5.284 | -0.097 (-1.80%) | 3,703,264 |
| 13 Aug 2003 | CNY | 5.4693 | 5.4693 | 5.3722 | 5.3811 | 5.3811 | -0.079 (-1.45%) | 1,427,817 |
| 12 Aug 2003 | CNY | 5.4472 | 5.4825 | 5.4384 | 5.4605 | 5.4605 | +0.013 (+0.24%) | 1,348,764 |
| 11 Aug 2003 | CNY | 5.4252 | 5.4472 | 5.3855 | 5.4472 | 5.4472 | +0.009 (+0.16%) | 910,793 |
| 8 Aug 2003 | CNY | 5.4913 | 5.4913 | 5.4163 | 5.4384 | 5.4384 | -0.053 (-0.96%) | 2,083,568 |
| 7 Aug 2003 | CNY | 5.5222 | 5.5751 | 5.4913 | 5.4913 | 5.4913 | -0.053 (-0.96%) | 1,501,237 |
| 6 Aug 2003 | CNY | 5.6016 | 5.6148 | 5.5134 | 5.5443 | 5.5443 | -0.057 (-1.02%) | 3,644,224 |
