| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 6.375 | 6.9375 | 6.375 | 6.8313 | 6.8313 | +0.444 (+6.95%) | 672,932 |
| 26 Sep 2003 | CNY | 6.5 | 6.5063 | 6.3813 | 6.3875 | 6.3875 | -0.144 (-2.20%) | 239,680 |
| 25 Sep 2003 | CNY | 6.75 | 6.75 | 6.5 | 6.5313 | 6.5313 | -0.237 (-3.51%) | 307,806 |
| 24 Sep 2003 | CNY | 6.8125 | 6.9688 | 6.7125 | 6.7688 | 6.7688 | -0.156 (-2.26%) | 365,337 |
| 23 Sep 2003 | CNY | 6.8 | 6.9375 | 6.7188 | 6.925 | 6.925 | +0.119 (+1.74%) | 512,516 |
| 22 Sep 2003 | CNY | 6.9688 | 7.0125 | 6.7063 | 6.8063 | 6.8063 | -0.15 (-2.16%) | 984,356 |
| 19 Sep 2003 | CNY | 6.45 | 6.9563 | 6.45 | 6.9563 | 6.9563 | +0.631 (+9.98%) | 1,842,544 |
| 18 Sep 2003 | CNY | 6.5 | 6.5 | 6.325 | 6.325 | 6.325 | -0.013 (-0.20%) | 34,721 |
| 17 Sep 2003 | CNY | 6.4125 | 6.4688 | 6.3313 | 6.3375 | 6.3375 | -0.169 (-2.59%) | 29,280 |
| 16 Sep 2003 | CNY | 6.4438 | 6.5125 | 6.3125 | 6.5063 | 6.5063 | +0.094 (+1.46%) | 52,979 |
| 15 Sep 2003 | CNY | 6.6438 | 6.6438 | 6.3875 | 6.4125 | 6.4125 | -0.231 (-3.48%) | 70,880 |
| 12 Sep 2003 | CNY | 6.7375 | 6.7375 | 6.6 | 6.6438 | 6.6438 | -0.169 (-2.48%) | 50,720 |
| 11 Sep 2003 | CNY | 6.75 | 6.8438 | 6.75 | 6.8125 | 6.8125 | 0.0 (0.0%) | 20,316 |
| 10 Sep 2003 | CNY | 6.8125 | 6.9375 | 6.7875 | 6.8125 | 6.8125 | -0.05 (-0.73%) | 41,760 |
| 9 Sep 2003 | CNY | 7.05 | 7.05 | 6.8625 | 6.8625 | 6.8625 | -0.062 (-0.90%) | 35,520 |
| 8 Sep 2003 | CNY | 7.0188 | 7.0188 | 6.8813 | 6.925 | 6.925 | -0.044 (-0.63%) | 91,520 |
| 5 Sep 2003 | CNY | 6.9938 | 7.0313 | 6.8813 | 6.9688 | 6.9688 | -0.069 (-0.98%) | 68,640 |
| 4 Sep 2003 | CNY | 6.9938 | 7.1 | 6.9938 | 7.0375 | 7.0375 | +0.044 (+0.62%) | 77,731 |
| 3 Sep 2003 | CNY | 7.0125 | 7.0563 | 6.9063 | 6.9938 | 6.9938 | +0.006 (+0.09%) | 91,680 |
| 2 Sep 2003 | CNY | 6.95 | 7.0375 | 6.9375 | 6.9875 | 6.9875 | -0.013 (-0.18%) | 63,664 |
| 1 Sep 2003 | CNY | 6.9125 | 7.025 | 6.9 | 7 | 7 | +0.087 (+1.27%) | 73,550 |
| 29 Aug 2003 | CNY | 6.975 | 7.1 | 6.8125 | 6.9125 | 6.9125 | -0.1 (-1.43%) | 80,320 |
| 28 Aug 2003 | CNY | 7.1375 | 7.1375 | 7 | 7.0125 | 7.0125 | -0.119 (-1.67%) | 28,161 |
| 27 Aug 2003 | CNY | 7.0938 | 7.2375 | 6.9875 | 7.1313 | 7.1313 | +0.119 (+1.69%) | 56,000 |
| 26 Aug 2003 | CNY | 7.1063 | 7.1063 | 6.9688 | 7.0125 | 7.0125 | -0.05 (-0.71%) | 43,360 |
| 25 Aug 2003 | CNY | 7.25 | 7.25 | 6.9688 | 7.0625 | 7.0625 | -0.15 (-2.08%) | 24,000 |
| 22 Aug 2003 | CNY | 7.2438 | 7.25 | 7.175 | 7.2125 | 7.2125 | -0.006 (-0.09%) | 40,640 |
| 21 Aug 2003 | CNY | 7.2813 | 7.2813 | 7.15 | 7.2188 | 7.2188 | +0.006 (+0.09%) | 7,040 |
| 20 Aug 2003 | CNY | 7.3 | 7.3 | 7.1313 | 7.2125 | 7.2125 | -0.044 (-0.60%) | 32,480 |
| 19 Aug 2003 | CNY | 7.2688 | 7.3 | 7.2063 | 7.2563 | 7.2563 | +0.019 (+0.26%) | 23,182 |
