| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | CNY | 4.5303 | 4.6515 | 4.5303 | 4.6515 | 4.6515 | +0.106 (+2.33%) | 590,824 |
| 31 Oct 2003 | CNY | 4.4849 | 4.5985 | 4.4773 | 4.5455 | 4.5455 | +0.03 (+0.67%) | 378,664 |
| 30 Oct 2003 | CNY | 4.5152 | 4.5682 | 4.4697 | 4.5152 | 4.5152 | -0.007 (-0.17%) | 330,039 |
| 29 Oct 2003 | CNY | 4.6364 | 4.6515 | 4.4697 | 4.5227 | 4.5227 | -0.114 (-2.45%) | 968,350 |
| 28 Oct 2003 | CNY | 4.5682 | 4.6591 | 4.5682 | 4.6364 | 4.6364 | +0.03 (+0.66%) | 418,902 |
| 27 Oct 2003 | CNY | 4.6212 | 4.6364 | 4.553 | 4.6061 | 4.6061 | -0.023 (-0.49%) | 456,103 |
| 24 Oct 2003 | CNY | 4.6364 | 4.6818 | 4.6061 | 4.6288 | 4.6288 | +0.015 (+0.33%) | 634,339 |
| 23 Oct 2003 | CNY | 4.6439 | 4.6818 | 4.5985 | 4.6136 | 4.6136 | -0.053 (-1.14%) | 536,891 |
| 22 Oct 2003 | CNY | 4.5455 | 4.697 | 4.5455 | 4.6667 | 4.6667 | +0.121 (+2.67%) | 1,119,333 |
| 21 Oct 2003 | CNY | 4.4697 | 4.5455 | 4.4621 | 4.5455 | 4.5455 | +0.068 (+1.52%) | 196,756 |
| 20 Oct 2003 | CNY | 4.5455 | 4.553 | 4.4621 | 4.4773 | 4.4773 | -0.068 (-1.50%) | 273,030 |
| 17 Oct 2003 | CNY | 4.5227 | 4.5606 | 4.5076 | 4.5455 | 4.5455 | +0.015 (+0.34%) | 354,222 |
| 16 Oct 2003 | CNY | 4.5076 | 4.5833 | 4.5076 | 4.5303 | 4.5303 | +0.045 (+1.01%) | 668,982 |
| 15 Oct 2003 | CNY | 4.4924 | 4.5909 | 4.4697 | 4.4849 | 4.4849 | +0.015 (+0.34%) | 375,540 |
| 14 Oct 2003 | CNY | 4.5303 | 4.5606 | 4.4546 | 4.4697 | 4.4697 | -0.076 (-1.67%) | 883,507 |
| 13 Oct 2003 | CNY | 4.6061 | 4.6288 | 4.5227 | 4.5455 | 4.5455 | -0.045 (-0.99%) | 1,207,662 |
| 10 Oct 2003 | CNY | 4.4091 | 4.6061 | 4.3788 | 4.5909 | 4.5909 | +0.197 (+4.48%) | 996,019 |
| 9 Oct 2003 | CNY | 4.3636 | 4.4318 | 4.3636 | 4.3939 | 4.3939 | -0.023 (-0.52%) | 202,975 |
| 8 Oct 2003 | CNY | 4.3182 | 4.4394 | 4.2955 | 4.4167 | 4.4167 | +0.061 (+1.39%) | 215,343 |
| 30 Sep 2003 | CNY | 4.3106 | 4.4015 | 4.3106 | 4.3561 | 4.3561 | +0.045 (+1.06%) | 186,648 |
| 29 Sep 2003 | CNY | 4.3258 | 4.3636 | 4.303 | 4.3106 | 4.3106 | -0.053 (-1.21%) | 143,218 |
| 26 Sep 2003 | CNY | 4.3864 | 4.4015 | 4.3182 | 4.3636 | 4.3636 | -0.023 (-0.52%) | 268,382 |
| 25 Sep 2003 | CNY | 4.4621 | 4.4621 | 4.3485 | 4.3864 | 4.3864 | -0.038 (-0.85%) | 296,472 |
| 24 Sep 2003 | CNY | 4.3864 | 4.4318 | 4.3485 | 4.4242 | 4.4242 | +0.061 (+1.39%) | 258,376 |
| 23 Sep 2003 | CNY | 4.303 | 4.3712 | 4.2955 | 4.3636 | 4.3636 | +0.038 (+0.87%) | 175,164 |
| 22 Sep 2003 | CNY | 4.3182 | 4.3333 | 4.2803 | 4.3258 | 4.3258 | +0.023 (+0.53%) | 203,280 |
| 19 Sep 2003 | CNY | 4.3182 | 4.3561 | 4.2652 | 4.303 | 4.303 | -0.03 (-0.70%) | 430,321 |
| 18 Sep 2003 | CNY | 4.3712 | 4.3788 | 4.3182 | 4.3333 | 4.3333 | -0.053 (-1.21%) | 332,197 |
| 17 Sep 2003 | CNY | 4.4621 | 4.4621 | 4.3636 | 4.3864 | 4.3864 | -0.076 (-1.70%) | 290,664 |
| 16 Sep 2003 | CNY | 4.4318 | 4.4621 | 4.3561 | 4.4621 | 4.4621 | +0.045 (+1.03%) | 285,143 |
