| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | CNY | 4.1 | 4.1308 | 4.0692 | 4.1154 | 4.1154 | +0.015 (+0.38%) | 509,918 |
| 29 Sep 2003 | CNY | 4.1539 | 4.1692 | 4.0769 | 4.1 | 4.1 | -0.069 (-1.66%) | 367,031 |
| 26 Sep 2003 | CNY | 4.1539 | 4.1923 | 4.1539 | 4.1692 | 4.1692 | +0.015 (+0.37%) | 259,888 |
| 25 Sep 2003 | CNY | 4.2385 | 4.2385 | 4.1539 | 4.1539 | 4.1539 | -0.085 (-2.00%) | 526,748 |
| 24 Sep 2003 | CNY | 4.2769 | 4.2923 | 4.2231 | 4.2385 | 4.2385 | -0.038 (-0.90%) | 726,260 |
| 23 Sep 2003 | CNY | 4.2385 | 4.2846 | 4.1769 | 4.2769 | 4.2769 | +0.054 (+1.27%) | 1,284,795 |
| 22 Sep 2003 | CNY | 4.1308 | 4.2308 | 4.0615 | 4.2231 | 4.2231 | +0.123 (+3.00%) | 839,339 |
| 19 Sep 2003 | CNY | 4.0923 | 4.1077 | 4.0539 | 4.1 | 4.1 | -0.023 (-0.56%) | 170,001 |
| 18 Sep 2003 | CNY | 4.0769 | 4.1385 | 4.0769 | 4.1231 | 4.1231 | +0.054 (+1.32%) | 346,154 |
| 17 Sep 2003 | CNY | 4.1077 | 4.1154 | 4.0615 | 4.0692 | 4.0692 | -0.031 (-0.75%) | 262,949 |
| 16 Sep 2003 | CNY | 4.0615 | 4.1154 | 4.0385 | 4.1 | 4.1 | +0.038 (+0.95%) | 215,512 |
| 15 Sep 2003 | CNY | 4.0615 | 4.1308 | 4.0385 | 4.0615 | 4.0615 | -0.015 (-0.38%) | 341,702 |
| 12 Sep 2003 | CNY | 4.1692 | 4.1923 | 4.0615 | 4.0769 | 4.0769 | -0.085 (-2.03%) | 623,807 |
| 11 Sep 2003 | CNY | 4.1923 | 4.2154 | 4.1462 | 4.1615 | 4.1615 | -0.023 (-0.55%) | 340,117 |
| 10 Sep 2003 | CNY | 4.2539 | 4.2692 | 4.1615 | 4.1846 | 4.1846 | -0.085 (-1.98%) | 561,528 |
| 9 Sep 2003 | CNY | 4.3462 | 4.3462 | 4.2539 | 4.2692 | 4.2692 | -0.069 (-1.60%) | 704,999 |
| 8 Sep 2003 | CNY | 4.2308 | 4.4154 | 4.2308 | 4.3385 | 4.3385 | +0.069 (+1.62%) | 1,824,076 |
| 5 Sep 2003 | CNY | 4.2154 | 4.3615 | 4.1539 | 4.2692 | 4.2692 | +0.054 (+1.28%) | 1,542,274 |
| 4 Sep 2003 | CNY | 4.2462 | 4.3077 | 4.2077 | 4.2154 | 4.2154 | -0.031 (-0.73%) | 565,545 |
| 3 Sep 2003 | CNY | 4.2231 | 4.2769 | 4.1769 | 4.2462 | 4.2462 | +0.008 (+0.18%) | 601,971 |
| 2 Sep 2003 | CNY | 4.2154 | 4.2923 | 4.1308 | 4.2385 | 4.2385 | +0.031 (+0.73%) | 974,472 |
| 1 Sep 2003 | CNY | 4.0769 | 4.2692 | 4.0615 | 4.2077 | 4.2077 | +0.139 (+3.40%) | 1,278,706 |
| 29 Aug 2003 | CNY | 4.0769 | 4.0769 | 4 | 4.0692 | 4.0692 | -0.023 (-0.56%) | 236,688 |
| 28 Aug 2003 | CNY | 4.0462 | 4.1231 | 4.0462 | 4.0923 | 4.0923 | +0.046 (+1.14%) | 315,421 |
| 27 Aug 2003 | CNY | 4.0539 | 4.1 | 4.0462 | 4.0462 | 4.0462 | -0.031 (-0.75%) | 160,709 |
| 26 Aug 2003 | CNY | 4.0385 | 4.0769 | 4.0385 | 4.0769 | 4.0769 | +0.038 (+0.95%) | 293,636 |
| 25 Aug 2003 | CNY | 4.0462 | 4.0923 | 4.0308 | 4.0385 | 4.0385 | -0.069 (-1.68%) | 278,835 |
| 22 Aug 2003 | CNY | 4.0615 | 4.1385 | 4.0462 | 4.1077 | 4.1077 | +0.061 (+1.52%) | 573,093 |
| 21 Aug 2003 | CNY | 4.0846 | 4.0846 | 4.0231 | 4.0462 | 4.0462 | -0.038 (-0.94%) | 490,315 |
| 20 Aug 2003 | CNY | 4.1308 | 4.1539 | 4.0385 | 4.0846 | 4.0846 | -0.038 (-0.93%) | 419,066 |
