| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | CNY | 4.0933 | 4.1667 | 4.0867 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,251,180 |
| 29 Sep 2003 | CNY | 4.1333 | 4.1333 | 4.0667 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,217,034 |
| 26 Sep 2003 | CNY | 4.1 | 4.1533 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 813,166 |
| 25 Sep 2003 | CNY | 4.1933 | 4.2 | 4.1 | 4.12 | 4.12 | -0.073 (-1.75%) | 1,594,626 |
| 24 Sep 2003 | CNY | 4.2467 | 4.2533 | 4.14 | 4.1933 | 4.1933 | -0.06 (-1.41%) | 1,640,994 |
| 23 Sep 2003 | CNY | 4.26 | 4.2667 | 4.2267 | 4.2533 | 4.2533 | -0.007 (-0.16%) | 306,900 |
| 22 Sep 2003 | CNY | 4.2733 | 4.28 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 448,785 |
| 19 Sep 2003 | CNY | 4.1867 | 4.24 | 4.1667 | 4.24 | 4.24 | +0.053 (+1.27%) | 719,457 |
| 18 Sep 2003 | CNY | 4.2 | 4.2267 | 4.1733 | 4.1867 | 4.1867 | -0.007 (-0.16%) | 292,350 |
| 17 Sep 2003 | CNY | 4.2667 | 4.2667 | 4.1733 | 4.1933 | 4.1933 | -0.033 (-0.79%) | 588,675 |
| 15 Sep 2003 | CNY | 4.2 | 4.2667 | 4.1733 | 4.2267 | 4.2267 | -0.013 (-0.31%) | 1,154,850 |
| 12 Sep 2003 | CNY | 4.3 | 4.3 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 1,535,244 |
| 11 Sep 2003 | CNY | 4.2933 | 4.3467 | 4.24 | 4.3 | 4.3 | +0.027 (+0.62%) | 1,402,350 |
| 10 Sep 2003 | CNY | 4.3 | 4.3 | 4.2 | 4.2733 | 4.2733 | -0.027 (-0.62%) | 1,534,725 |
| 9 Sep 2003 | CNY | 4.3333 | 4.36 | 4.2733 | 4.3 | 4.3 | -0.067 (-1.53%) | 808,960 |
| 8 Sep 2003 | CNY | 4.36 | 4.3733 | 4.2933 | 4.3667 | 4.3667 | -0.047 (-1.06%) | 1,874,949 |
| 5 Sep 2003 | CNY | 4.4733 | 4.4933 | 4.36 | 4.4133 | 4.4133 | -0.06 (-1.34%) | 941,436 |
| 4 Sep 2003 | CNY | 4.4533 | 4.5333 | 4.4 | 4.4733 | 4.4733 | +0.02 (+0.45%) | 3,873,225 |
| 3 Sep 2003 | CNY | 4.4467 | 4.4667 | 4.3867 | 4.4533 | 4.4533 | 0.0 (0.0%) | 1,006,653 |
| 2 Sep 2003 | CNY | 4.5067 | 4.5067 | 4.3933 | 4.4533 | 4.4533 | -0.033 (-0.74%) | 1,249,944 |
| 1 Sep 2003 | CNY | 4.3667 | 4.5 | 4.3667 | 4.4867 | 4.4867 | +0.047 (+1.05%) | 1,753,188 |
| 29 Aug 2003 | CNY | 4.3733 | 4.4467 | 4.2867 | 4.44 | 4.44 | 0.0 (0.0%) | 967,137 |
| 28 Aug 2003 | CNY | 4.4133 | 4.4733 | 4.4 | 4.44 | 4.44 | -0.013 (-0.30%) | 510,018 |
| 27 Aug 2003 | CNY | 4.4867 | 4.4867 | 4.4 | 4.4533 | 4.4533 | -0.013 (-0.30%) | 760,950 |
| 26 Aug 2003 | CNY | 4.42 | 4.48 | 4.4067 | 4.4667 | 4.4667 | +0.047 (+1.06%) | 1,080,543 |
| 25 Aug 2003 | CNY | 4.4267 | 4.4667 | 4.4067 | 4.42 | 4.42 | -0.06 (-1.34%) | 605,647 |
| 22 Aug 2003 | CNY | 4.4533 | 4.4933 | 4.4533 | 4.48 | 4.48 | -0.007 (-0.15%) | 1,376,355 |
| 21 Aug 2003 | CNY | 4.5 | 4.5 | 4.44 | 4.4867 | 4.4867 | -0.013 (-0.30%) | 1,303,350 |
| 20 Aug 2003 | CNY | 4.44 | 4.5133 | 4.44 | 4.5 | 4.5 | +0.013 (+0.30%) | 1,169,818 |
| 19 Aug 2003 | CNY | 4.44 | 4.52 | 4.44 | 4.4867 | 4.4867 | +0.007 (+0.15%) | 1,407,921 |
