| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | CNY | 3.9923 | 4.0385 | 3.9692 | 3.9769 | 3.9769 | -0.015 (-0.39%) | 125,736 |
| 8 Oct 2003 | CNY | 4.0615 | 4.0615 | 3.9462 | 3.9923 | 3.9923 | -0.069 (-1.70%) | 123,708 |
| 30 Sep 2003 | CNY | 4.0769 | 4.0923 | 4 | 4.0615 | 4.0615 | +0.008 (+0.19%) | 426,088 |
| 29 Sep 2003 | CNY | 4.1615 | 4.1692 | 3.9308 | 4.0539 | 4.0539 | -0.123 (-2.94%) | 214,890 |
| 26 Sep 2003 | CNY | 4.2615 | 4.3077 | 4.1462 | 4.1769 | 4.1769 | -0.085 (-1.99%) | 274,788 |
| 25 Sep 2003 | CNY | 4.3231 | 4.3462 | 4.2539 | 4.2615 | 4.2615 | -0.054 (-1.25%) | 228,827 |
| 24 Sep 2003 | CNY | 4.3308 | 4.3692 | 4.2539 | 4.3154 | 4.3154 | -0.038 (-0.88%) | 133,569 |
| 23 Sep 2003 | CNY | 4.3462 | 4.3615 | 4.3154 | 4.3539 | 4.3539 | +0.023 (+0.53%) | 104,078 |
| 22 Sep 2003 | CNY | 4.3769 | 4.3769 | 4.3154 | 4.3308 | 4.3308 | -0.023 (-0.53%) | 53,274 |
| 19 Sep 2003 | CNY | 4.3539 | 4.3923 | 4.3077 | 4.3539 | 4.3539 | -0.031 (-0.70%) | 152,081 |
| 18 Sep 2003 | CNY | 4.3846 | 4.3846 | 4.3154 | 4.3846 | 4.3846 | +0.023 (+0.53%) | 946,381 |
| 17 Sep 2003 | CNY | 4.4539 | 4.4539 | 4.3385 | 4.3615 | 4.3615 | -0.092 (-2.07%) | 704,574 |
| 16 Sep 2003 | CNY | 4.3923 | 4.5308 | 4.3077 | 4.4539 | 4.4539 | +0.038 (+0.87%) | 464,828 |
| 15 Sep 2003 | CNY | 4.4692 | 4.5 | 4.3846 | 4.4154 | 4.4154 | -0.092 (-2.05%) | 497,382 |
| 12 Sep 2003 | CNY | 4.5 | 4.5846 | 4.4846 | 4.5077 | 4.5077 | -0.031 (-0.68%) | 495,898 |
| 11 Sep 2003 | CNY | 4.6 | 4.6385 | 4.5154 | 4.5385 | 4.5385 | -0.031 (-0.67%) | 702,154 |
| 10 Sep 2003 | CNY | 4.6154 | 4.6154 | 4.5385 | 4.5692 | 4.5692 | 0.0 (0.0%) | 176,386 |
| 9 Sep 2003 | CNY | 4.5846 | 4.6308 | 4.4769 | 4.5692 | 4.5692 | -0.031 (-0.67%) | 610,295 |
| 8 Sep 2003 | CNY | 4.6 | 4.6923 | 4.5231 | 4.6 | 4.6 | -0.015 (-0.33%) | 331,500 |
| 5 Sep 2003 | CNY | 4.6154 | 4.6923 | 4.5462 | 4.6154 | 4.6154 | -0.046 (-0.99%) | 493,487 |
| 4 Sep 2003 | CNY | 4.5077 | 4.6692 | 4.4077 | 4.6615 | 4.6615 | +0.154 (+3.41%) | 1,215,277 |
| 3 Sep 2003 | CNY | 4.5539 | 4.6077 | 4.5 | 4.5077 | 4.5077 | -0.054 (-1.18%) | 419,653 |
| 2 Sep 2003 | CNY | 4.3923 | 4.7385 | 4.3692 | 4.5615 | 4.5615 | +0.054 (+1.19%) | 1,483,414 |
| 1 Sep 2003 | CNY | 4.5 | 4.5231 | 4.3539 | 4.5077 | 4.5077 | +0.008 (+0.17%) | 1,633,954 |
| 29 Aug 2003 | CNY | 4.6154 | 4.6154 | 4.4154 | 4.5 | 4.5 | -0.092 (-2.01%) | 629,187 |
| 28 Aug 2003 | CNY | 4.6846 | 4.6846 | 4.5692 | 4.5923 | 4.5923 | -0.062 (-1.32%) | 147,680 |
| 27 Aug 2003 | CNY | 4.6154 | 4.7 | 4.6154 | 4.6539 | 4.6539 | 0.0 (0.0%) | 188,665 |
| 26 Aug 2003 | CNY | 4.6231 | 4.6923 | 4.5769 | 4.6539 | 4.6539 | +0.015 (+0.33%) | 568,380 |
| 25 Aug 2003 | CNY | 4.7077 | 4.7539 | 4.6 | 4.6385 | 4.6385 | -0.138 (-2.90%) | 295,380 |
| 22 Aug 2003 | CNY | 4.8077 | 4.9154 | 4.7539 | 4.7769 | 4.7769 | +0.023 (+0.48%) | 171,496 |
