| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | CNY | 3.6923 | 3.75 | 3.5128 | 3.5962 | 3.5962 | -0.077 (-2.09%) | 5,130,626 |
| 17 Sep 2003 | CNY | 3.6154 | 3.7692 | 3.609 | 3.6731 | 3.6731 | +0.058 (+1.60%) | 11,601,344 |
| 16 Sep 2003 | CNY | 3.5897 | 3.6218 | 3.4936 | 3.6154 | 3.6154 | +0.026 (+0.72%) | 3,163,711 |
| 15 Sep 2003 | CNY | 3.5897 | 3.6603 | 3.5641 | 3.5897 | 3.5897 | -0.019 (-0.53%) | 1,722,408 |
| 12 Sep 2003 | CNY | 3.6539 | 3.6539 | 3.5705 | 3.609 | 3.609 | -0.038 (-1.05%) | 2,127,545 |
| 11 Sep 2003 | CNY | 3.6474 | 3.718 | 3.609 | 3.6474 | 3.6474 | +0.013 (+0.35%) | 3,356,382 |
| 10 Sep 2003 | CNY | 3.6218 | 3.6539 | 3.5641 | 3.6346 | 3.6346 | +0.006 (+0.18%) | 2,031,753 |
| 9 Sep 2003 | CNY | 3.6795 | 3.718 | 3.5577 | 3.6282 | 3.6282 | -0.064 (-1.74%) | 5,664,336 |
| 8 Sep 2003 | CNY | 3.8141 | 3.8269 | 3.641 | 3.6923 | 3.6923 | -0.141 (-3.68%) | 5,418,075 |
| 5 Sep 2003 | CNY | 3.9103 | 3.9103 | 3.7821 | 3.8333 | 3.8333 | -0.071 (-1.81%) | 3,843,255 |
| 4 Sep 2003 | CNY | 3.9423 | 3.9744 | 3.8974 | 3.9039 | 3.9039 | -0.026 (-0.65%) | 2,709,907 |
| 3 Sep 2003 | CNY | 3.968 | 3.968 | 3.9039 | 3.9295 | 3.9295 | -0.045 (-1.13%) | 2,812,820 |
| 2 Sep 2003 | CNY | 4.0321 | 4.0513 | 3.9615 | 3.9744 | 3.9744 | -0.058 (-1.43%) | 3,025,220 |
| 1 Sep 2003 | CNY | 3.9423 | 4.0705 | 3.9359 | 4.0321 | 4.0321 | +0.09 (+2.28%) | 4,727,338 |
| 29 Aug 2003 | CNY | 3.859 | 3.9423 | 3.8462 | 3.9423 | 3.9423 | +0.051 (+1.32%) | 2,178,351 |
| 28 Aug 2003 | CNY | 3.968 | 4.0064 | 3.8846 | 3.891 | 3.891 | -0.077 (-1.94%) | 1,866,527 |
| 27 Aug 2003 | CNY | 3.9744 | 4.0256 | 3.9231 | 3.968 | 3.968 | -0.026 (-0.64%) | 2,715,170 |
| 26 Aug 2003 | CNY | 3.8654 | 4.0577 | 3.8397 | 3.9936 | 3.9936 | +0.141 (+3.66%) | 6,693,763 |
| 25 Aug 2003 | CNY | 3.8462 | 3.8846 | 3.7821 | 3.8526 | 3.8526 | -0.019 (-0.50%) | 2,067,483 |
| 22 Aug 2003 | CNY | 3.8654 | 3.9103 | 3.859 | 3.8718 | 3.8718 | +0.006 (+0.17%) | 1,450,450 |
| 21 Aug 2003 | CNY | 3.891 | 3.8974 | 3.8397 | 3.8654 | 3.8654 | -0.019 (-0.49%) | 1,332,113 |
| 20 Aug 2003 | CNY | 3.859 | 3.891 | 3.7949 | 3.8846 | 3.8846 | +0.013 (+0.33%) | 2,475,392 |
| 19 Aug 2003 | CNY | 3.8462 | 3.9167 | 3.8462 | 3.8718 | 3.8718 | +0.013 (+0.33%) | 2,244,609 |
| 18 Aug 2003 | CNY | 3.9936 | 4.0128 | 3.8333 | 3.859 | 3.859 | -0.122 (-3.06%) | 4,158,229 |
| 15 Aug 2003 | CNY | 3.9808 | 4.0513 | 3.9615 | 3.9808 | 3.9808 | -0.006 (-0.16%) | 2,270,756 |
| 14 Aug 2003 | CNY | 4 | 4.0897 | 3.9615 | 3.9872 | 3.9872 | -0.013 (-0.32%) | 2,904,972 |
| 13 Aug 2003 | CNY | 4.0897 | 4.1218 | 3.9936 | 4 | 4 | -0.083 (-2.04%) | 1,640,173 |
| 12 Aug 2003 | CNY | 4.0256 | 4.1474 | 4.0256 | 4.0833 | 4.0833 | +0.07 (+1.76%) | 2,867,030 |
| 11 Aug 2003 | CNY | 3.9808 | 4.0256 | 3.9615 | 4.0128 | 4.0128 | +0.013 (+0.32%) | 1,883,359 |
| 8 Aug 2003 | CNY | 4.1218 | 4.1218 | 3.9808 | 4 | 4 | -0.109 (-2.65%) | 2,890,494 |
