| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | CNY | 9.6445 | 9.6445 | 9.5571 | 9.627 | 9.627 | -0.009 (-0.09%) | 22,665 |
| 12 Sep 2003 | CNY | 9.6357 | 9.6445 | 9.5658 | 9.6357 | 9.6357 | 0.0 (0.0%) | 82,784 |
| 11 Sep 2003 | CNY | 9.6532 | 9.6619 | 9.592 | 9.6357 | 9.6357 | -0.026 (-0.27%) | 55,861 |
| 10 Sep 2003 | CNY | 9.6707 | 9.6794 | 9.6008 | 9.6619 | 9.6619 | -0.026 (-0.27%) | 38,290 |
| 9 Sep 2003 | CNY | 9.6794 | 9.7143 | 9.627 | 9.6881 | 9.6881 | 0.0 (0.0%) | 210,121 |
| 8 Sep 2003 | CNY | 9.6794 | 9.7231 | 9.6182 | 9.6881 | 9.6881 | 0.0 (0.0%) | 121,796 |
| 5 Sep 2003 | CNY | 9.7231 | 9.7668 | 9.6357 | 9.6881 | 9.6881 | 0.0 (0.0%) | 137,936 |
| 4 Sep 2003 | CNY | 9.627 | 9.7405 | 9.592 | 9.6881 | 9.6881 | +0.061 (+0.63%) | 151,237 |
| 3 Sep 2003 | CNY | 9.5658 | 9.6881 | 9.5047 | 9.627 | 9.627 | -0.122 (-1.25%) | 30,426 |
| 2 Sep 2003 | CNY | 9.7842 | 9.9065 | 9.5309 | 9.7493 | 9.7493 | -0.183 (-1.85%) | 72,264 |
| 1 Sep 2003 | CNY | 9.8279 | 9.9502 | 9.6357 | 9.9327 | 9.9327 | 0.0 (0.0%) | 67,937 |
| 29 Aug 2003 | CNY | 9.2601 | 10.0026 | 9.2601 | 9.9327 | 9.9327 | -0.035 (-0.35%) | 321,887 |
| 28 Aug 2003 | CNY | 10.1861 | 10.2385 | 9.7842 | 9.9677 | 9.9677 | -0.218 (-2.14%) | 308,258 |
| 27 Aug 2003 | CNY | 10.1773 | 10.2734 | 10.1162 | 10.1861 | 10.1861 | 0.0 (0.0%) | 206,480 |
| 26 Aug 2003 | CNY | 10.1424 | 10.2472 | 10.0463 | 10.1861 | 10.1861 | -0.044 (-0.43%) | 214,745 |
| 25 Aug 2003 | CNY | 10.256 | 10.3171 | 10.1861 | 10.2298 | 10.2298 | +0.018 (+0.17%) | 401,560 |
| 22 Aug 2003 | CNY | 10.2472 | 10.256 | 10.1337 | 10.2123 | 10.2123 | -0.035 (-0.34%) | 136,974 |
| 21 Aug 2003 | CNY | 10.0638 | 10.2996 | 10.0638 | 10.2472 | 10.2472 | +0.122 (+1.21%) | 1,038,700 |
| 20 Aug 2003 | CNY | 9.9502 | 10.1948 | 9.9502 | 10.1249 | 10.1249 | +0.122 (+1.22%) | 1,383,484 |
| 19 Aug 2003 | CNY | 9.9589 | 10.0201 | 9.8716 | 10.0026 | 10.0026 | -0.026 (-0.26%) | 256,412 |
| 18 Aug 2003 | CNY | 9.9415 | 10.0812 | 9.9415 | 10.0288 | 10.0288 | +0.026 (+0.26%) | 265,238 |
| 15 Aug 2003 | CNY | 9.924 | 10.0463 | 9.8803 | 10.0026 | 10.0026 | -0.018 (-0.17%) | 230,725 |
| 14 Aug 2003 | CNY | 9.9852 | 10.0201 | 9.9065 | 10.0201 | 10.0201 | +0.026 (+0.26%) | 96,154 |
| 13 Aug 2003 | CNY | 9.8017 | 10.0201 | 9.7842 | 9.9939 | 9.9939 | +0.14 (+1.42%) | 49,748 |
| 12 Aug 2003 | CNY | 9.8803 | 9.8803 | 9.7755 | 9.8541 | 9.8541 | 0.0 (0.0%) | 358,955 |
| 11 Aug 2003 | CNY | 9.8978 | 9.9677 | 9.7755 | 9.8541 | 9.8541 | -0.087 (-0.88%) | 481,300 |
| 8 Aug 2003 | CNY | 9.9677 | 9.9677 | 9.8803 | 9.9415 | 9.9415 | -0.026 (-0.26%) | 115,723 |
| 7 Aug 2003 | CNY | 9.9502 | 10.0026 | 9.8978 | 9.9677 | 9.9677 | +0.009 (+0.09%) | 172,061 |
| 6 Aug 2003 | CNY | 9.9677 | 10.0114 | 9.9065 | 9.9589 | 9.9589 | -0.044 (-0.44%) | 135,234 |
| 5 Aug 2003 | CNY | 10.0114 | 10.1162 | 9.8803 | 10.0026 | 10.0026 | -0.009 (-0.09%) | 173,591 |
