| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | CNY | 3.0821 | 3.0821 | 2.9602 | 2.9681 | 2.9681 | -0.086 (-2.83%) | 1,421,375 |
| 12 Sep 2003 | CNY | 3.0664 | 3.0978 | 3.0428 | 3.0546 | 3.0546 | -0.035 (-1.15%) | 703,606 |
| 11 Sep 2003 | CNY | 3.0664 | 3.1254 | 3.0664 | 3.09 | 3.09 | -0.016 (-0.51%) | 453,289 |
| 10 Sep 2003 | CNY | 3.09 | 3.1136 | 3.0664 | 3.1057 | 3.1057 | +0.012 (+0.38%) | 422,513 |
| 9 Sep 2003 | CNY | 3.1254 | 3.1332 | 3.0664 | 3.0939 | 3.0939 | -0.032 (-1.01%) | 799,641 |
| 8 Sep 2003 | CNY | 3.0743 | 3.1372 | 3.0743 | 3.1254 | 3.1254 | +0.02 (+0.63%) | 1,263,894 |
| 5 Sep 2003 | CNY | 3.2001 | 3.2001 | 3.0703 | 3.1057 | 3.1057 | -0.094 (-2.95%) | 1,606,120 |
| 4 Sep 2003 | CNY | 3.2079 | 3.2865 | 3.1804 | 3.2001 | 3.2001 | -0.016 (-0.49%) | 2,188,078 |
| 3 Sep 2003 | CNY | 3.1922 | 3.2826 | 3.1568 | 3.2158 | 3.2158 | +0.024 (+0.74%) | 2,584,256 |
| 2 Sep 2003 | CNY | 3.1725 | 3.2354 | 3.1372 | 3.1922 | 3.1922 | +0.024 (+0.74%) | 2,268,292 |
| 1 Sep 2003 | CNY | 3.1411 | 3.2001 | 3.086 | 3.1686 | 3.1686 | +0.079 (+2.54%) | 1,158,846 |
| 29 Aug 2003 | CNY | 3.0507 | 3.0939 | 3.0507 | 3.09 | 3.09 | +0.039 (+1.29%) | 1,026,650 |
| 28 Aug 2003 | CNY | 3.0664 | 3.0978 | 3.0389 | 3.0507 | 3.0507 | -0.024 (-0.77%) | 921,256 |
| 27 Aug 2003 | CNY | 3.086 | 3.086 | 3.0585 | 3.0743 | 3.0743 | -0.016 (-0.51%) | 920,315 |
| 26 Aug 2003 | CNY | 3.1293 | 3.1293 | 3.0625 | 3.09 | 3.09 | -0.051 (-1.63%) | 1,130,873 |
| 25 Aug 2003 | CNY | 3.1254 | 3.145 | 2.9799 | 3.1411 | 3.1411 | +0.016 (+0.50%) | 3,174,873 |
| 22 Aug 2003 | CNY | 3.1489 | 3.1607 | 3.1018 | 3.1254 | 3.1254 | -0.024 (-0.75%) | 1,748,977 |
| 21 Aug 2003 | CNY | 3.1686 | 3.1804 | 3.145 | 3.1489 | 3.1489 | -0.02 (-0.62%) | 1,021,292 |
| 20 Aug 2003 | CNY | 3.2001 | 3.204 | 3.1411 | 3.1686 | 3.1686 | -0.028 (-0.86%) | 1,087,699 |
| 19 Aug 2003 | CNY | 3.2354 | 3.2354 | 3.1843 | 3.1961 | 3.1961 | -0.008 (-0.25%) | 716,309 |
| 18 Aug 2003 | CNY | 3.2079 | 3.2433 | 3.1922 | 3.204 | 3.204 | 0.0 (0.0%) | 618,643 |
| 15 Aug 2003 | CNY | 3.2001 | 3.2315 | 3.1883 | 3.204 | 3.204 | 0.0 (0.0%) | 749,972 |
| 14 Aug 2003 | CNY | 3.263 | 3.2669 | 3.1961 | 3.204 | 3.204 | -0.067 (-2.04%) | 2,035,359 |
| 13 Aug 2003 | CNY | 3.3494 | 3.3494 | 3.263 | 3.2708 | 3.2708 | -0.079 (-2.35%) | 1,210,914 |
| 12 Aug 2003 | CNY | 3.3219 | 3.3612 | 3.3023 | 3.3494 | 3.3494 | +0.028 (+0.83%) | 2,201,623 |
| 11 Aug 2003 | CNY | 3.2826 | 3.3612 | 3.2747 | 3.3219 | 3.3219 | +0.028 (+0.83%) | 2,998,045 |
| 8 Aug 2003 | CNY | 3.2512 | 3.2983 | 3.2433 | 3.2944 | 3.2944 | +0.016 (+0.48%) | 1,641,590 |
| 7 Aug 2003 | CNY | 3.2472 | 3.2905 | 3.2472 | 3.2787 | 3.2787 | +0.028 (+0.85%) | 1,063,210 |
| 6 Aug 2003 | CNY | 3.2826 | 3.2983 | 3.2236 | 3.2512 | 3.2512 | -0.035 (-1.07%) | 1,528,321 |
| 5 Aug 2003 | CNY | 3.263 | 3.3023 | 3.263 | 3.2865 | 3.2865 | -0.016 (-0.48%) | 1,291,534 |
