| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 4.8634 | 4.882 | 4.677 | 4.7019 | 4.7019 | -0.162 (-3.32%) | 1,168,377 |
| 26 Sep 2003 | CNY | 4.8323 | 4.8944 | 4.8137 | 4.8634 | 4.8634 | +0.019 (+0.39%) | 1,971,123 |
| 25 Sep 2003 | CNY | 4.8447 | 4.9689 | 4.8323 | 4.8447 | 4.8447 | -0.012 (-0.26%) | 2,180,584 |
| 24 Sep 2003 | CNY | 4.8447 | 4.9068 | 4.7826 | 4.8571 | 4.8571 | -0.006 (-0.13%) | 739,231 |
| 23 Sep 2003 | CNY | 5.0435 | 5.0435 | 4.7826 | 4.8634 | 4.8634 | -0.18 (-3.57%) | 1,970,318 |
| 22 Sep 2003 | CNY | 5.1863 | 5.2671 | 5.0062 | 5.0435 | 5.0435 | -0.162 (-3.10%) | 1,311,969 |
| 19 Sep 2003 | CNY | 5.2485 | 5.2857 | 5.1863 | 5.205 | 5.205 | -0.05 (-0.95%) | 929,936 |
| 18 Sep 2003 | CNY | 5.1863 | 5.2671 | 5.1863 | 5.2547 | 5.2547 | +0.043 (+0.83%) | 923,979 |
| 17 Sep 2003 | CNY | 5.3292 | 5.5217 | 5.1553 | 5.2112 | 5.2112 | -0.118 (-2.21%) | 2,026,185 |
| 16 Sep 2003 | CNY | 5.1366 | 5.3292 | 5.1366 | 5.3292 | 5.3292 | +0.174 (+3.37%) | 1,699,256 |
| 15 Sep 2003 | CNY | 5.1242 | 5.1926 | 5.1118 | 5.1553 | 5.1553 | +0.031 (+0.61%) | 851,690 |
| 12 Sep 2003 | CNY | 5.0808 | 5.1553 | 5 | 5.1242 | 5.1242 | +0.043 (+0.85%) | 1,609,602 |
| 11 Sep 2003 | CNY | 5.0932 | 5.205 | 5.0808 | 5.0808 | 5.0808 | -0.019 (-0.36%) | 667,023 |
| 10 Sep 2003 | CNY | 5.0621 | 5.1366 | 5 | 5.0994 | 5.0994 | +0.031 (+0.61%) | 1,064,118 |
| 9 Sep 2003 | CNY | 5.2298 | 5.2547 | 5.0497 | 5.0683 | 5.0683 | -0.162 (-3.09%) | 1,230,202 |
| 8 Sep 2003 | CNY | 5.2112 | 5.2733 | 5.1988 | 5.2298 | 5.2298 | +0.019 (+0.36%) | 1,266,620 |
| 5 Sep 2003 | CNY | 5.4037 | 5.4037 | 5.1429 | 5.2112 | 5.2112 | -0.224 (-4.11%) | 3,038,633 |
| 4 Sep 2003 | CNY | 5.7143 | 5.7143 | 5.4286 | 5.4348 | 5.4348 | -0.137 (-2.45%) | 4,011,315 |
| 3 Sep 2003 | CNY | 5.4596 | 5.5776 | 5.3975 | 5.5714 | 5.5714 | +0.118 (+2.16%) | 3,933,684 |
| 2 Sep 2003 | CNY | 5.4658 | 5.5093 | 5.4037 | 5.4534 | 5.4534 | -0.05 (-0.90%) | 3,609,560 |
| 1 Sep 2003 | CNY | 5.2422 | 5.5466 | 5.2422 | 5.5031 | 5.5031 | +0.28 (+5.35%) | 5,499,768 |
| 29 Aug 2003 | CNY | 5.1677 | 5.2485 | 5.1366 | 5.2236 | 5.2236 | +0.056 (+1.08%) | 1,503,158 |
| 28 Aug 2003 | CNY | 5.1988 | 5.2112 | 5.087 | 5.1677 | 5.1677 | +0.006 (+0.12%) | 1,702,253 |
| 27 Aug 2003 | CNY | 5.1118 | 5.1863 | 5.0745 | 5.1615 | 5.1615 | +0.031 (+0.61%) | 1,283,192 |
| 26 Aug 2003 | CNY | 5.087 | 5.1491 | 5.0621 | 5.1304 | 5.1304 | +0.025 (+0.49%) | 1,228,294 |
| 25 Aug 2003 | CNY | 5.0994 | 5.1242 | 5.0559 | 5.1056 | 5.1056 | -0.006 (-0.12%) | 1,297,740 |
| 22 Aug 2003 | CNY | 5.1615 | 5.205 | 5.087 | 5.1118 | 5.1118 | -0.068 (-1.32%) | 1,274,798 |
| 21 Aug 2003 | CNY | 5.1304 | 5.2174 | 5.1304 | 5.1801 | 5.1801 | +0.031 (+0.60%) | 1,508,003 |
| 20 Aug 2003 | CNY | 5.118 | 5.1739 | 5.0808 | 5.1491 | 5.1491 | +0.019 (+0.36%) | 1,162,420 |
| 19 Aug 2003 | CNY | 5.0745 | 5.1366 | 5.0745 | 5.1304 | 5.1304 | +0.043 (+0.85%) | 1,268,217 |
