| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 2.6894 | 2.6894 | 2.6124 | 2.6716 | 2.6716 | +0.015 (+0.56%) | 425,542 |
| 22 Sep 2003 | CNY | 2.6894 | 2.713 | 2.6509 | 2.6568 | 2.6568 | +0.009 (+0.34%) | 89,570 |
| 19 Sep 2003 | CNY | 2.6331 | 2.6479 | 2.6095 | 2.6479 | 2.6479 | +0.033 (+1.24%) | 205,713 |
| 18 Sep 2003 | CNY | 2.6361 | 2.6361 | 2.6036 | 2.6154 | 2.6154 | -0.033 (-1.23%) | 228,961 |
| 17 Sep 2003 | CNY | 2.6272 | 2.6568 | 2.5799 | 2.6479 | 2.6479 | -0.009 (-0.33%) | 375,683 |
| 16 Sep 2003 | CNY | 2.6361 | 2.6568 | 2.6243 | 2.6568 | 2.6568 | +0.027 (+1.01%) | 170,230 |
| 15 Sep 2003 | CNY | 2.6331 | 2.6568 | 2.6124 | 2.6302 | 2.6302 | -0.018 (-0.67%) | 125,736 |
| 12 Sep 2003 | CNY | 2.6568 | 2.6716 | 2.6331 | 2.6479 | 2.6479 | -0.027 (-1.00%) | 231,530 |
| 11 Sep 2003 | CNY | 2.6568 | 2.6805 | 2.6391 | 2.6746 | 2.6746 | +0.018 (+0.67%) | 102,076 |
| 10 Sep 2003 | CNY | 2.6036 | 2.6598 | 2.6036 | 2.6568 | 2.6568 | +0.03 (+1.13%) | 322,864 |
| 9 Sep 2003 | CNY | 2.6479 | 2.6598 | 2.6036 | 2.6272 | 2.6272 | -0.006 (-0.22%) | 634,088 |
| 8 Sep 2003 | CNY | 2.6272 | 2.6331 | 2.5888 | 2.6331 | 2.6331 | +0.009 (+0.34%) | 466,206 |
| 5 Sep 2003 | CNY | 2.6361 | 2.6746 | 2.6243 | 2.6243 | 2.6243 | -0.041 (-1.55%) | 360,815 |
| 4 Sep 2003 | CNY | 2.6391 | 2.6746 | 2.6331 | 2.6657 | 2.6657 | +0.003 (+0.11%) | 530,660 |
| 3 Sep 2003 | CNY | 2.6923 | 2.6982 | 2.6539 | 2.6627 | 2.6627 | -0.053 (-1.96%) | 396,808 |
| 2 Sep 2003 | CNY | 2.7396 | 2.7811 | 2.716 | 2.716 | 2.716 | -0.006 (-0.22%) | 404,586 |
| 1 Sep 2003 | CNY | 2.6923 | 2.7396 | 2.5888 | 2.7219 | 2.7219 | +0.041 (+1.54%) | 312,812 |
| 29 Aug 2003 | CNY | 2.6864 | 2.6864 | 2.6509 | 2.6805 | 2.6805 | +0.003 (+0.11%) | 208,782 |
| 28 Aug 2003 | CNY | 2.6627 | 2.6805 | 2.6036 | 2.6775 | 2.6775 | +0.027 (+1.00%) | 363,802 |
| 27 Aug 2003 | CNY | 2.6627 | 2.6923 | 2.6479 | 2.6509 | 2.6509 | -0.012 (-0.44%) | 940,005 |
| 26 Aug 2003 | CNY | 2.6302 | 2.6953 | 2.6302 | 2.6627 | 2.6627 | +0.03 (+1.12%) | 469,018 |
| 25 Aug 2003 | CNY | 2.6686 | 2.6775 | 2.6183 | 2.6331 | 2.6331 | -0.08 (-2.95%) | 1,068,745 |
| 22 Aug 2003 | CNY | 2.7219 | 2.7367 | 2.7071 | 2.713 | 2.713 | -0.009 (-0.33%) | 341,930 |
| 21 Aug 2003 | CNY | 2.7249 | 2.7278 | 2.6982 | 2.7219 | 2.7219 | -0.015 (-0.54%) | 806,342 |
| 20 Aug 2003 | CNY | 2.7959 | 2.7988 | 2.7189 | 2.7367 | 2.7367 | -0.068 (-2.42%) | 445,348 |
| 19 Aug 2003 | CNY | 2.8107 | 2.8343 | 2.7959 | 2.8047 | 2.8047 | -0.009 (-0.32%) | 317,821 |
| 18 Aug 2003 | CNY | 2.7959 | 2.8698 | 2.787 | 2.8136 | 2.8136 | +0.009 (+0.32%) | 567,201 |
| 15 Aug 2003 | CNY | 2.8462 | 2.8491 | 2.8047 | 2.8047 | 2.8047 | -0.038 (-1.35%) | 709,167 |
| 14 Aug 2003 | CNY | 2.855 | 2.8876 | 2.8343 | 2.8432 | 2.8432 | -0.006 (-0.21%) | 732,601 |
| 13 Aug 2003 | CNY | 2.8462 | 2.9112 | 2.8402 | 2.8491 | 2.8491 | +0.006 (+0.21%) | 581,022 |
