| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | CNY | 3.1198 | 3.1198 | 3.026 | 3.026 | 3.026 | -0.016 (-0.52%) | 324,614 |
| 24 Sep 2003 | CNY | 3.0469 | 3.0573 | 3.0208 | 3.0417 | 3.0417 | -0.005 (-0.17%) | 246,625 |
| 23 Sep 2003 | CNY | 3 | 3.0521 | 2.9688 | 3.0469 | 3.0469 | +0.042 (+1.39%) | 398,976 |
| 22 Sep 2003 | CNY | 3.0521 | 3.0521 | 3 | 3.0052 | 3.0052 | -0.042 (-1.37%) | 227,808 |
| 19 Sep 2003 | CNY | 3.0156 | 3.0625 | 3.0052 | 3.0469 | 3.0469 | +0.042 (+1.39%) | 725,481 |
| 18 Sep 2003 | CNY | 3.026 | 3.026 | 3 | 3.0052 | 3.0052 | -0.036 (-1.20%) | 537,976 |
| 17 Sep 2003 | CNY | 3.099 | 3.099 | 3.0365 | 3.0417 | 3.0417 | -0.057 (-1.85%) | 272,448 |
| 16 Sep 2003 | CNY | 3.1094 | 3.1094 | 3.0313 | 3.099 | 3.099 | -0.01 (-0.33%) | 475,998 |
| 15 Sep 2003 | CNY | 3.1146 | 3.1302 | 3.1042 | 3.1094 | 3.1094 | -0.016 (-0.50%) | 378,432 |
| 12 Sep 2003 | CNY | 3.1771 | 3.1771 | 3.1146 | 3.125 | 3.125 | -0.031 (-0.99%) | 558,528 |
| 11 Sep 2003 | CNY | 3.151 | 3.1771 | 3.151 | 3.1563 | 3.1563 | +0.005 (+0.17%) | 208,325 |
| 10 Sep 2003 | CNY | 3.1458 | 3.1771 | 3.1458 | 3.151 | 3.151 | +0.005 (+0.17%) | 210,791 |
| 9 Sep 2003 | CNY | 3.1563 | 3.1563 | 3.1354 | 3.1458 | 3.1458 | -0.016 (-0.50%) | 404,426 |
| 8 Sep 2003 | CNY | 3.1615 | 3.1771 | 3.1354 | 3.1615 | 3.1615 | 0.0 (0.0%) | 283,795 |
| 5 Sep 2003 | CNY | 3.1979 | 3.2083 | 3.151 | 3.1615 | 3.1615 | -0.052 (-1.62%) | 458,453 |
| 4 Sep 2003 | CNY | 3.2188 | 3.2448 | 3.2031 | 3.2135 | 3.2135 | -0.005 (-0.16%) | 476,505 |
| 3 Sep 2003 | CNY | 3.2292 | 3.2292 | 3.1771 | 3.2188 | 3.2188 | -0.01 (-0.32%) | 493,622 |
| 2 Sep 2003 | CNY | 3.2083 | 3.2448 | 3.1927 | 3.2292 | 3.2292 | +0.005 (+0.16%) | 495,168 |
| 1 Sep 2003 | CNY | 3.2708 | 3.2708 | 3.1771 | 3.224 | 3.224 | +0.047 (+1.48%) | 470,784 |
| 29 Aug 2003 | CNY | 3.1667 | 3.2031 | 3.1198 | 3.1771 | 3.1771 | -0.005 (-0.16%) | 585,120 |
| 28 Aug 2003 | CNY | 3.2188 | 3.2188 | 3.1771 | 3.1823 | 3.1823 | -0.036 (-1.13%) | 177,792 |
| 27 Aug 2003 | CNY | 3.1771 | 3.224 | 3.1719 | 3.2188 | 3.2188 | +0.031 (+0.98%) | 407,040 |
| 26 Aug 2003 | CNY | 3.1719 | 3.1927 | 3.1615 | 3.1875 | 3.1875 | +0.016 (+0.49%) | 308,296 |
| 25 Aug 2003 | CNY | 3.2188 | 3.2188 | 3.151 | 3.1719 | 3.1719 | -0.052 (-1.62%) | 603,187 |
| 22 Aug 2003 | CNY | 3.2188 | 3.2344 | 3.2031 | 3.224 | 3.224 | -0.005 (-0.16%) | 303,573 |
| 21 Aug 2003 | CNY | 3.2448 | 3.2552 | 3.2188 | 3.2292 | 3.2292 | -0.016 (-0.48%) | 250,550 |
| 20 Aug 2003 | CNY | 3.2448 | 3.2604 | 3.2031 | 3.2448 | 3.2448 | +0.016 (+0.48%) | 538,911 |
| 19 Aug 2003 | CNY | 3.2448 | 3.2708 | 3.2135 | 3.2292 | 3.2292 | -0.016 (-0.48%) | 451,693 |
| 18 Aug 2003 | CNY | 3.276 | 3.276 | 3.2188 | 3.2448 | 3.2448 | -0.031 (-0.95%) | 614,002 |
| 15 Aug 2003 | CNY | 3.3333 | 3.349 | 3.2344 | 3.276 | 3.276 | -0.073 (-2.18%) | 887,809 |
