| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 3.8409 | 3.9035 | 3.7845 | 3.8847 | 3.8847 | +0.044 (+1.14%) | 1,697,215 |
| 22 Sep 2003 | CNY | 3.9098 | 3.9348 | 3.8158 | 3.8409 | 3.8409 | -0.069 (-1.76%) | 1,617,036 |
| 19 Sep 2003 | CNY | 3.9035 | 3.9348 | 3.8409 | 3.9098 | 3.9098 | +0.006 (+0.16%) | 1,902,388 |
| 18 Sep 2003 | CNY | 3.8221 | 3.9975 | 3.7594 | 3.9035 | 3.9035 | +0.144 (+3.83%) | 5,386,102 |
| 17 Sep 2003 | CNY | 3.8471 | 3.8597 | 3.7531 | 3.7594 | 3.7594 | -0.113 (-2.91%) | 2,253,491 |
| 16 Sep 2003 | CNY | 3.8409 | 3.9035 | 3.7657 | 3.8722 | 3.8722 | +0.006 (+0.16%) | 4,203,723 |
| 15 Sep 2003 | CNY | 3.5902 | 3.9411 | 3.5902 | 3.8659 | 3.8659 | +0.282 (+7.87%) | 9,548,103 |
| 12 Sep 2003 | CNY | 3.703 | 3.703 | 3.5777 | 3.584 | 3.584 | -0.113 (-3.05%) | 794,488 |
| 11 Sep 2003 | CNY | 3.6905 | 3.7343 | 3.6592 | 3.6967 | 3.6967 | +0.006 (+0.17%) | 537,745 |
| 10 Sep 2003 | CNY | 3.7469 | 3.7719 | 3.6779 | 3.6905 | 3.6905 | -0.069 (-1.83%) | 818,409 |
| 9 Sep 2003 | CNY | 3.7907 | 3.8409 | 3.7469 | 3.7594 | 3.7594 | -0.056 (-1.48%) | 880,593 |
| 8 Sep 2003 | CNY | 3.8847 | 3.8972 | 3.7845 | 3.8158 | 3.8158 | -0.088 (-2.25%) | 1,228,233 |
| 5 Sep 2003 | CNY | 3.9223 | 4.0163 | 3.8534 | 3.9035 | 3.9035 | +0.019 (+0.48%) | 3,766,492 |
| 4 Sep 2003 | CNY | 3.8158 | 3.9348 | 3.8158 | 3.8847 | 3.8847 | +0.044 (+1.14%) | 1,844,235 |
| 3 Sep 2003 | CNY | 3.7657 | 3.916 | 3.703 | 3.8409 | 3.8409 | +0.056 (+1.49%) | 1,459,449 |
| 2 Sep 2003 | CNY | 3.8095 | 3.9662 | 3.7719 | 3.7845 | 3.7845 | +0.1 (+2.72%) | 3,198,412 |
| 29 Aug 2003 | CNY | 3.6779 | 3.7155 | 3.6341 | 3.6842 | 3.6842 | +0.013 (+0.34%) | 411,910 |
| 28 Aug 2003 | CNY | 3.7719 | 3.8033 | 3.6717 | 3.6717 | 3.6717 | -0.1 (-2.66%) | 1,119,913 |
| 27 Aug 2003 | CNY | 3.6216 | 3.8471 | 3.6216 | 3.7719 | 3.7719 | +0.157 (+4.33%) | 2,530,062 |
| 26 Aug 2003 | CNY | 3.5464 | 3.6216 | 3.5401 | 3.6153 | 3.6153 | +0.056 (+1.58%) | 805,584 |
| 25 Aug 2003 | CNY | 3.6654 | 3.6654 | 3.5338 | 3.5589 | 3.5589 | -0.144 (-3.89%) | 925,823 |
| 22 Aug 2003 | CNY | 3.7281 | 3.7469 | 3.6967 | 3.703 | 3.703 | -0.025 (-0.67%) | 397,723 |
| 21 Aug 2003 | CNY | 3.703 | 3.7469 | 3.6967 | 3.7281 | 3.7281 | +0.025 (+0.68%) | 442,649 |
| 20 Aug 2003 | CNY | 3.7469 | 3.7594 | 3.6592 | 3.703 | 3.703 | -0.044 (-1.17%) | 840,708 |
| 19 Aug 2003 | CNY | 3.6967 | 3.7469 | 3.6717 | 3.7469 | 3.7469 | +0.044 (+1.19%) | 1,053,195 |
| 18 Aug 2003 | CNY | 3.6967 | 3.7782 | 3.6967 | 3.703 | 3.703 | -0.025 (-0.67%) | 1,002,137 |
| 15 Aug 2003 | CNY | 3.8221 | 3.8659 | 3.7218 | 3.7281 | 3.7281 | -0.138 (-3.56%) | 1,498,471 |
| 14 Aug 2003 | CNY | 3.9724 | 4.0038 | 3.8534 | 3.8659 | 3.8659 | -0.1 (-2.53%) | 1,253,721 |
| 13 Aug 2003 | CNY | 4.01 | 4.0602 | 3.9536 | 3.9662 | 3.9662 | -0.044 (-1.09%) | 645,582 |
| 12 Aug 2003 | CNY | 4.01 | 4.0664 | 3.985 | 4.01 | 4.01 | -0.025 (-0.62%) | 460,913 |
