| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | CNY | 6.1091 | 6.1091 | 6.014 | 6.1091 | 6.1091 | +0.006 (+0.09%) | 357,607 |
| 8 Oct 2003 | CNY | 6.1035 | 6.1147 | 5.9636 | 6.1035 | 6.1035 | -0.022 (-0.37%) | 152,559 |
| 30 Sep 2003 | CNY | 6.0196 | 6.1539 | 5.9469 | 6.1259 | 6.1259 | +0.089 (+1.48%) | 596,522 |
| 29 Sep 2003 | CNY | 6.2378 | 6.2378 | 6.0252 | 6.0364 | 6.0364 | -0.19 (-3.05%) | 297,549 |
| 26 Sep 2003 | CNY | 6.2378 | 6.3776 | 6.1539 | 6.2266 | 6.2266 | -0.017 (-0.27%) | 109,480 |
| 25 Sep 2003 | CNY | 6.3776 | 6.3776 | 6.2154 | 6.2434 | 6.2434 | -0.151 (-2.36%) | 109,105 |
| 24 Sep 2003 | CNY | 6.7133 | 6.7133 | 6.2434 | 6.3944 | 6.3944 | +0.073 (+1.15%) | 1,039,347 |
| 23 Sep 2003 | CNY | 6.0811 | 6.3497 | 5.986 | 6.3217 | 6.3217 | +0.201 (+3.29%) | 1,056,848 |
| 22 Sep 2003 | CNY | 6.1371 | 6.2546 | 5.986 | 6.1203 | 6.1203 | -0.017 (-0.27%) | 913,405 |
| 19 Sep 2003 | CNY | 6.1371 | 6.2098 | 6.014 | 6.1371 | 6.1371 | +0.039 (+0.64%) | 928,046 |
| 18 Sep 2003 | CNY | 5.8741 | 6.1371 | 5.8406 | 6.0979 | 6.0979 | +0.19 (+3.22%) | 559,923 |
| 17 Sep 2003 | CNY | 6.0587 | 6.0587 | 5.9021 | 5.9077 | 5.9077 | -0.078 (-1.31%) | 158,015 |
| 16 Sep 2003 | CNY | 6.014 | 6.0699 | 5.8853 | 5.986 | 5.986 | -0.028 (-0.47%) | 265,994 |
| 15 Sep 2003 | CNY | 5.9972 | 6.0979 | 5.986 | 6.014 | 6.014 | -0.089 (-1.47%) | 555,376 |
| 12 Sep 2003 | CNY | 6.1706 | 6.1818 | 6.042 | 6.1035 | 6.1035 | -0.067 (-1.09%) | 224,145 |
| 11 Sep 2003 | CNY | 6.1147 | 6.2154 | 6.0979 | 6.1706 | 6.1706 | +0.073 (+1.19%) | 1,492,887 |
| 10 Sep 2003 | CNY | 6.0979 | 6.1986 | 6.0699 | 6.0979 | 6.0979 | 0.0 (0.0%) | 366,367 |
| 9 Sep 2003 | CNY | 6.1483 | 6.1483 | 6.0699 | 6.0979 | 6.0979 | 0.0 (0.0%) | 428,032 |
| 8 Sep 2003 | CNY | 6.221 | 6.221 | 6.0699 | 6.0979 | 6.0979 | -0.039 (-0.64%) | 1,183,375 |
| 5 Sep 2003 | CNY | 6.0755 | 6.2657 | 6.014 | 6.1371 | 6.1371 | +0.045 (+0.74%) | 1,622,023 |
| 4 Sep 2003 | CNY | 5.9301 | 6.1203 | 5.8294 | 6.0923 | 6.0923 | +0.185 (+3.12%) | 1,086,294 |
| 3 Sep 2003 | CNY | 5.9245 | 5.958 | 5.8182 | 5.9077 | 5.9077 | -0.017 (-0.28%) | 510,828 |
| 2 Sep 2003 | CNY | 5.9245 | 6.0308 | 5.7678 | 5.9245 | 5.9245 | 0.0 (0.0%) | 1,171,343 |
| 1 Sep 2003 | CNY | 5.5944 | 5.9301 | 5.5497 | 5.9245 | 5.9245 | +0.375 (+6.75%) | 1,989,995 |
| 29 Aug 2003 | CNY | 5.6559 | 5.7511 | 5.5385 | 5.5497 | 5.5497 | -0.157 (-2.74%) | 174,401 |
| 28 Aug 2003 | CNY | 5.7175 | 5.7622 | 5.5944 | 5.7063 | 5.7063 | -0.006 (-0.10%) | 286,153 |
| 27 Aug 2003 | CNY | 5.7063 | 5.7455 | 5.6559 | 5.7119 | 5.7119 | -0.011 (-0.20%) | 130,666 |
| 26 Aug 2003 | CNY | 5.7231 | 5.7622 | 5.6783 | 5.7231 | 5.7231 | -0.006 (-0.10%) | 60,717 |
| 25 Aug 2003 | CNY | 5.6504 | 5.8014 | 5.6504 | 5.7287 | 5.7287 | -0.011 (-0.20%) | 125,963 |
| 22 Aug 2003 | CNY | 5.5944 | 5.7958 | 5.5944 | 5.7399 | 5.7399 | +0.045 (+0.79%) | 577,005 |
