| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 3.9231 | 4.0769 | 3.9154 | 4.0154 | 4.0154 | +0.108 (+2.76%) | 794,901 |
| 15 Sep 2003 | CNY | 3.9615 | 4.0308 | 3.8923 | 3.9077 | 3.9077 | -0.054 (-1.36%) | 662,363 |
| 12 Sep 2003 | CNY | 4.1154 | 4.1308 | 3.9539 | 3.9615 | 3.9615 | -0.154 (-3.74%) | 849,810 |
| 11 Sep 2003 | CNY | 4.1154 | 4.2 | 4.0923 | 4.1154 | 4.1154 | -0.023 (-0.56%) | 550,436 |
| 10 Sep 2003 | CNY | 4.2154 | 4.2308 | 4.0692 | 4.1385 | 4.1385 | -0.092 (-2.18%) | 1,307,545 |
| 9 Sep 2003 | CNY | 4.1923 | 4.3308 | 4.1692 | 4.2308 | 4.2308 | +0.023 (+0.55%) | 1,012,538 |
| 8 Sep 2003 | CNY | 4.2923 | 4.3615 | 4.1923 | 4.2077 | 4.2077 | -0.085 (-1.97%) | 1,146,935 |
| 5 Sep 2003 | CNY | 4.3846 | 4.4 | 4.2769 | 4.2923 | 4.2923 | -0.123 (-2.79%) | 1,407,055 |
| 4 Sep 2003 | CNY | 4.4 | 4.4539 | 4.3308 | 4.4154 | 4.4154 | +0.008 (+0.17%) | 1,228,419 |
| 3 Sep 2003 | CNY | 4.4 | 4.4846 | 4.3539 | 4.4077 | 4.4077 | -0.015 (-0.35%) | 2,206,115 |
| 2 Sep 2003 | CNY | 4.3077 | 4.4692 | 4.1692 | 4.4231 | 4.4231 | +0.1 (+2.31%) | 3,178,104 |
| 1 Sep 2003 | CNY | 4.2692 | 4.3846 | 4.2308 | 4.3231 | 4.3231 | +0.077 (+1.81%) | 2,994,456 |
| 29 Aug 2003 | CNY | 4 | 4.2462 | 4 | 4.2462 | 4.2462 | +0.2 (+4.94%) | 2,788,332 |
| 28 Aug 2003 | CNY | 4.2077 | 4.2231 | 4.0385 | 4.0462 | 4.0462 | -0.177 (-4.19%) | 1,810,295 |
| 27 Aug 2003 | CNY | 4.1769 | 4.3385 | 4.1077 | 4.2231 | 4.2231 | +0.054 (+1.29%) | 2,908,811 |
| 26 Aug 2003 | CNY | 4.0077 | 4.2308 | 4 | 4.1692 | 4.1692 | +0.123 (+3.04%) | 2,977,759 |
| 25 Aug 2003 | CNY | 3.9077 | 4.1 | 3.8846 | 4.0462 | 4.0462 | +0.108 (+2.73%) | 1,465,080 |
| 22 Aug 2003 | CNY | 3.9769 | 4.0385 | 3.9154 | 3.9385 | 3.9385 | -0.069 (-1.73%) | 1,441,629 |
| 21 Aug 2003 | CNY | 4.0462 | 4.1385 | 3.9923 | 4.0077 | 4.0077 | -0.023 (-0.57%) | 2,213,848 |
| 20 Aug 2003 | CNY | 3.9231 | 4.0308 | 3.8539 | 4.0308 | 4.0308 | +0.192 (+5.01%) | 1,697,309 |
| 19 Aug 2003 | CNY | 3.9231 | 3.9385 | 3.8308 | 3.8385 | 3.8385 | -0.069 (-1.77%) | 1,069,250 |
| 18 Aug 2003 | CNY | 3.9077 | 3.9539 | 3.8615 | 3.9077 | 3.9077 | 0.0 (0.0%) | 831,143 |
| 15 Aug 2003 | CNY | 3.8846 | 3.9692 | 3.8462 | 3.9077 | 3.9077 | -0.015 (-0.39%) | 969,116 |
| 14 Aug 2003 | CNY | 3.9154 | 4.0462 | 3.8769 | 3.9231 | 3.9231 | -0.138 (-3.41%) | 1,792,592 |
| 13 Aug 2003 | CNY | 3.9308 | 4.1308 | 3.8539 | 4.0615 | 4.0615 | +0.069 (+1.73%) | 2,987,653 |
| 11 Aug 2003 | CNY | 3.9846 | 4.0846 | 3.9462 | 3.9923 | 3.9923 | -0.038 (-0.96%) | 1,831,638 |
| 8 Aug 2003 | CNY | 4.0769 | 4.2308 | 4 | 4.0308 | 4.0308 | -0.008 (-0.19%) | 5,532,374 |
| 7 Aug 2003 | CNY | 3.9 | 4.0385 | 3.8539 | 4.0385 | 4.0385 | +0.192 (+5.00%) | 5,258,047 |
| 6 Aug 2003 | CNY | 3.7385 | 3.8462 | 3.7385 | 3.8462 | 3.8462 | +0.185 (+5.04%) | 3,580,770 |
| 5 Aug 2003 | CNY | 3.6154 | 3.7077 | 3.5769 | 3.6615 | 3.6615 | +0.046 (+1.28%) | 744,562 |
