| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | CNY | 5.0903 | 5.0903 | 4.9167 | 4.9306 | 4.9306 | -0.118 (-2.34%) | 418,512 |
| 4 Nov 2003 | CNY | 5 | 5.1528 | 4.9931 | 5.0486 | 5.0486 | +0.056 (+1.11%) | 681,206 |
| 3 Nov 2003 | CNY | 5 | 5.0417 | 4.9306 | 4.9931 | 4.9931 | -0.056 (-1.10%) | 429,935 |
| 31 Oct 2003 | CNY | 5.1389 | 5.1389 | 4.6528 | 5.0486 | 5.0486 | -0.035 (-0.68%) | 1,256,052 |
| 30 Oct 2003 | CNY | 5.1111 | 5.2986 | 4.9375 | 5.0833 | 5.0833 | -0.028 (-0.54%) | 395,625 |
| 29 Oct 2003 | CNY | 5.2222 | 5.3056 | 4.9861 | 5.1111 | 5.1111 | -0.153 (-2.90%) | 438,730 |
| 28 Oct 2003 | CNY | 5.2708 | 5.3472 | 5.2083 | 5.2639 | 5.2639 | -0.021 (-0.39%) | 269,002 |
| 27 Oct 2003 | CNY | 5.2778 | 5.3611 | 5.25 | 5.2847 | 5.2847 | +0.035 (+0.66%) | 404,336 |
| 24 Oct 2003 | CNY | 5.4236 | 5.4236 | 5.2431 | 5.25 | 5.25 | -0.16 (-2.95%) | 425,304 |
| 23 Oct 2003 | CNY | 5.4028 | 5.5417 | 5.4028 | 5.4097 | 5.4097 | -0.07 (-1.27%) | 198,648 |
| 22 Oct 2003 | CNY | 5.4028 | 5.5069 | 5.3472 | 5.4792 | 5.4792 | +0.167 (+3.14%) | 323,831 |
| 21 Oct 2003 | CNY | 5.3819 | 5.3889 | 5.2431 | 5.3125 | 5.3125 | -0.007 (-0.13%) | 233,180 |
| 20 Oct 2003 | CNY | 5.4028 | 5.4028 | 5.3125 | 5.3194 | 5.3194 | -0.083 (-1.54%) | 175,092 |
| 17 Oct 2003 | CNY | 5.4097 | 5.5139 | 5.3958 | 5.4028 | 5.4028 | -0.069 (-1.27%) | 155,664 |
| 16 Oct 2003 | CNY | 5.6389 | 5.6806 | 5.4514 | 5.4722 | 5.4722 | -0.083 (-1.50%) | 176,011 |
| 15 Oct 2003 | CNY | 5.5208 | 5.7778 | 5.4861 | 5.5556 | 5.5556 | +0.083 (+1.52%) | 489,772 |
| 14 Oct 2003 | CNY | 5.5764 | 5.625 | 5.4375 | 5.4722 | 5.4722 | -0.153 (-2.72%) | 154,742 |
| 13 Oct 2003 | CNY | 5.6944 | 5.6944 | 5.5972 | 5.625 | 5.625 | -0.028 (-0.49%) | 251,873 |
| 10 Oct 2003 | CNY | 5.5972 | 5.6806 | 5.5139 | 5.6528 | 5.6528 | +0.132 (+2.39%) | 528,563 |
| 9 Oct 2003 | CNY | 5.6944 | 5.7292 | 5.4722 | 5.5208 | 5.5208 | -0.007 (-0.13%) | 95,310 |
| 8 Oct 2003 | CNY | 5.5208 | 5.5556 | 5.4236 | 5.5278 | 5.5278 | +0.007 (+0.13%) | 91,012 |
| 30 Sep 2003 | CNY | 5.4236 | 5.5208 | 5.3333 | 5.5208 | 5.5208 | +0.021 (+0.38%) | 204,909 |
| 29 Sep 2003 | CNY | 5.5208 | 5.6944 | 5.4792 | 5.5 | 5.5 | -0.056 (-1.00%) | 149,388 |
| 26 Sep 2003 | CNY | 5.5764 | 5.6111 | 5.5417 | 5.5556 | 5.5556 | -0.035 (-0.62%) | 153,144 |
| 25 Sep 2003 | CNY | 5.7639 | 5.7639 | 5.5556 | 5.5903 | 5.5903 | -0.174 (-3.01%) | 197,236 |
| 24 Sep 2003 | CNY | 5.7778 | 5.8194 | 5.6667 | 5.7639 | 5.7639 | +0.007 (+0.12%) | 239,832 |
| 23 Sep 2003 | CNY | 5.5625 | 5.7708 | 5.4861 | 5.7569 | 5.7569 | +0.194 (+3.49%) | 469,087 |
| 22 Sep 2003 | CNY | 5.5903 | 5.6597 | 5.5556 | 5.5625 | 5.5625 | -0.062 (-1.11%) | 250,914 |
| 19 Sep 2003 | CNY | 5.6458 | 5.6875 | 5.6042 | 5.625 | 5.625 | -0.021 (-0.37%) | 182,736 |
| 18 Sep 2003 | CNY | 5.625 | 5.7153 | 5.6111 | 5.6458 | 5.6458 | -0.014 (-0.25%) | 240,647 |
