| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 4.9402 | 5.0326 | 4.9348 | 4.962 | 4.962 | -0.038 (-0.76%) | 83,885 |
| 26 Sep 2003 | CNY | 5 | 5.0109 | 4.9674 | 5 | 5 | +0.022 (+0.44%) | 41,464 |
| 25 Sep 2003 | CNY | 5.0815 | 5.1087 | 4.9728 | 4.9783 | 4.9783 | -0.103 (-2.03%) | 63,296 |
| 24 Sep 2003 | CNY | 5.0978 | 5.2174 | 5.0489 | 5.0815 | 5.0815 | -0.022 (-0.43%) | 147,522 |
| 23 Sep 2003 | CNY | 4.8967 | 5.1359 | 4.8967 | 5.1033 | 5.1033 | +0.054 (+1.08%) | 122,280 |
| 22 Sep 2003 | CNY | 5.1141 | 5.1196 | 5 | 5.0489 | 5.0489 | -0.076 (-1.48%) | 74,715 |
| 19 Sep 2003 | CNY | 5.0163 | 5.163 | 4.9728 | 5.125 | 5.125 | +0.114 (+2.28%) | 361,762 |
| 18 Sep 2003 | CNY | 5.1522 | 5.1522 | 4.8967 | 5.0109 | 5.0109 | +0.076 (+1.54%) | 101,501 |
| 17 Sep 2003 | CNY | 4.962 | 4.962 | 4.9348 | 4.9348 | 4.9348 | -0.038 (-0.76%) | 54,795 |
| 16 Sep 2003 | CNY | 4.9402 | 5 | 4.9402 | 4.9728 | 4.9728 | +0.038 (+0.77%) | 93,451 |
| 15 Sep 2003 | CNY | 4.9239 | 4.9728 | 4.9076 | 4.9348 | 4.9348 | -0.033 (-0.66%) | 108,252 |
| 12 Sep 2003 | CNY | 5.0109 | 5.0217 | 4.9457 | 4.9674 | 4.9674 | -0.071 (-1.40%) | 159,822 |
| 11 Sep 2003 | CNY | 5.0544 | 5.0761 | 5.0272 | 5.038 | 5.038 | -0.016 (-0.32%) | 46,377 |
| 10 Sep 2003 | CNY | 5.0652 | 5.0652 | 5.0054 | 5.0544 | 5.0544 | -0.011 (-0.21%) | 73,406 |
| 9 Sep 2003 | CNY | 5.0598 | 5.0815 | 5.0598 | 5.0652 | 5.0652 | 0.0 (0.0%) | 31,854 |
| 8 Sep 2003 | CNY | 5.0707 | 5.0978 | 5.0326 | 5.0652 | 5.0652 | -0.033 (-0.64%) | 68,944 |
| 5 Sep 2003 | CNY | 5.2065 | 5.2446 | 5.0924 | 5.0978 | 5.0978 | -0.12 (-2.29%) | 174,984 |
| 4 Sep 2003 | CNY | 5.2772 | 5.337 | 5.2011 | 5.2174 | 5.2174 | -0.049 (-0.93%) | 282,782 |
| 3 Sep 2003 | CNY | 5.163 | 5.3207 | 5.1196 | 5.2663 | 5.2663 | +0.092 (+1.79%) | 285,459 |
| 2 Sep 2003 | CNY | 5.2174 | 5.2391 | 5.1359 | 5.1739 | 5.1739 | -0.043 (-0.83%) | 116,505 |
| 1 Sep 2003 | CNY | 5.2174 | 5.2283 | 5.0978 | 5.2174 | 5.2174 | +0.065 (+1.27%) | 143,980 |
| 29 Aug 2003 | CNY | 5.1576 | 5.163 | 5.0707 | 5.1522 | 5.1522 | +0.005 (+0.11%) | 133,642 |
| 28 Aug 2003 | CNY | 5.2446 | 5.2446 | 5.1304 | 5.1467 | 5.1467 | -0.087 (-1.66%) | 239,017 |
| 27 Aug 2003 | CNY | 5.087 | 5.3261 | 5.0272 | 5.2337 | 5.2337 | +0.109 (+2.12%) | 484,407 |
| 26 Aug 2003 | CNY | 5.1576 | 5.1576 | 5.0272 | 5.125 | 5.125 | -0.011 (-0.21%) | 165,811 |
| 25 Aug 2003 | CNY | 5.0815 | 5.2609 | 5.0489 | 5.1359 | 5.1359 | +0.098 (+1.94%) | 391,747 |
| 22 Aug 2003 | CNY | 5.0544 | 5.163 | 5.0272 | 5.038 | 5.038 | +0.06 (+1.20%) | 92,866 |
| 21 Aug 2003 | CNY | 4.9565 | 4.9837 | 4.9565 | 4.9783 | 4.9783 | -0.011 (-0.22%) | 28,853 |
| 20 Aug 2003 | CNY | 5.038 | 5.0435 | 4.9457 | 4.9891 | 4.9891 | -0.038 (-0.76%) | 54,302 |
| 19 Aug 2003 | CNY | 4.9457 | 5.0489 | 4.9457 | 5.0272 | 5.0272 | +0.06 (+1.20%) | 54,992 |
