| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 2.3077 | 2.3556 | 2.2769 | 2.2838 | 2.2838 | -0.038 (-1.62%) | 242,775 |
| 22 Oct 2003 | CNY | 2.2701 | 2.3282 | 2.2701 | 2.3214 | 2.3214 | +0.051 (+2.26%) | 228,296 |
| 21 Oct 2003 | CNY | 2.2564 | 2.2769 | 2.2393 | 2.2701 | 2.2701 | +0.014 (+0.61%) | 109,555 |
| 20 Oct 2003 | CNY | 2.3385 | 2.3385 | 2.2393 | 2.2564 | 2.2564 | -0.068 (-2.94%) | 305,823 |
| 17 Oct 2003 | CNY | 2.3077 | 2.3419 | 2.3077 | 2.3248 | 2.3248 | +0.007 (+0.29%) | 149,400 |
| 16 Oct 2003 | CNY | 2.359 | 2.3658 | 2.3145 | 2.318 | 2.318 | -0.048 (-2.02%) | 140,692 |
| 15 Oct 2003 | CNY | 2.3692 | 2.4171 | 2.359 | 2.3658 | 2.3658 | -0.003 (-0.14%) | 117,365 |
| 14 Oct 2003 | CNY | 2.4103 | 2.4103 | 2.359 | 2.3692 | 2.3692 | -0.048 (-1.98%) | 83,947 |
| 13 Oct 2003 | CNY | 2.4 | 2.4274 | 2.3932 | 2.4171 | 2.4171 | +0.003 (+0.14%) | 347,411 |
| 10 Oct 2003 | CNY | 2.3487 | 2.4205 | 2.3419 | 2.4137 | 2.4137 | +0.065 (+2.77%) | 420,030 |
| 9 Oct 2003 | CNY | 2.3316 | 2.4 | 2.3316 | 2.3487 | 2.3487 | -0.01 (-0.44%) | 94,477 |
| 8 Oct 2003 | CNY | 2.3419 | 2.359 | 2.3248 | 2.359 | 2.359 | +0.017 (+0.73%) | 132,797 |
| 30 Sep 2003 | CNY | 2.3248 | 2.3829 | 2.3248 | 2.3419 | 2.3419 | -0.003 (-0.14%) | 230,782 |
| 29 Sep 2003 | CNY | 2.4103 | 2.4137 | 2.3419 | 2.3453 | 2.3453 | -0.075 (-3.11%) | 748,507 |
| 26 Sep 2003 | CNY | 2.4274 | 2.4615 | 2.3829 | 2.4205 | 2.4205 | -0.007 (-0.28%) | 460,395 |
| 25 Sep 2003 | CNY | 2.4718 | 2.4718 | 2.4137 | 2.4274 | 2.4274 | -0.044 (-1.80%) | 280,068 |
| 24 Sep 2003 | CNY | 2.4137 | 2.4889 | 2.4137 | 2.4718 | 2.4718 | +0.027 (+1.12%) | 620,164 |
| 23 Sep 2003 | CNY | 2.4239 | 2.4581 | 2.3624 | 2.4444 | 2.4444 | +0.014 (+0.56%) | 961,599 |
| 22 Sep 2003 | CNY | 2.4205 | 2.4444 | 2.4068 | 2.4308 | 2.4308 | -0.014 (-0.56%) | 459,265 |
| 19 Sep 2003 | CNY | 2.4479 | 2.4615 | 2.3316 | 2.4444 | 2.4444 | +0.024 (+0.99%) | 990,405 |
| 18 Sep 2003 | CNY | 2.4444 | 2.4479 | 2.4171 | 2.4205 | 2.4205 | -0.014 (-0.56%) | 294,255 |
| 17 Sep 2003 | CNY | 2.4752 | 2.4752 | 2.4342 | 2.4342 | 2.4342 | -0.048 (-1.93%) | 406,162 |
| 16 Sep 2003 | CNY | 2.4444 | 2.4821 | 2.4444 | 2.4821 | 2.4821 | +0.021 (+0.84%) | 245,992 |
| 15 Sep 2003 | CNY | 2.4615 | 2.4957 | 2.4376 | 2.4615 | 2.4615 | -0.021 (-0.83%) | 439,335 |
| 12 Sep 2003 | CNY | 2.5607 | 2.5607 | 2.4786 | 2.4821 | 2.4821 | -0.085 (-3.33%) | 980,617 |
| 11 Sep 2003 | CNY | 2.5709 | 2.5915 | 2.5573 | 2.5675 | 2.5675 | -0.01 (-0.40%) | 594,915 |
| 10 Sep 2003 | CNY | 2.5812 | 2.5983 | 2.5641 | 2.5778 | 2.5778 | -0.01 (-0.39%) | 399,493 |
| 9 Sep 2003 | CNY | 2.547 | 2.5949 | 2.547 | 2.588 | 2.588 | +0.027 (+1.07%) | 1,039,167 |
| 8 Sep 2003 | CNY | 2.5641 | 2.6017 | 2.5299 | 2.5607 | 2.5607 | -0.021 (-0.79%) | 887,436 |
| 5 Sep 2003 | CNY | 2.6188 | 2.6598 | 2.5675 | 2.5812 | 2.5812 | -0.048 (-1.82%) | 1,208,089 |
