| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | CNY | 3.0682 | 3.0682 | 2.8864 | 2.9849 | 2.9849 | -0.189 (-5.96%) | 651,684 |
| 29 Oct 2003 | CNY | 3.2955 | 3.3258 | 3.1667 | 3.1742 | 3.1742 | -0.083 (-2.56%) | 595,848 |
| 28 Oct 2003 | CNY | 3.3182 | 3.3485 | 3.2273 | 3.2576 | 3.2576 | -0.061 (-1.83%) | 551,932 |
| 27 Oct 2003 | CNY | 3.3712 | 3.3712 | 3.2576 | 3.3182 | 3.3182 | -0.068 (-2.01%) | 722,430 |
| 24 Oct 2003 | CNY | 3.6742 | 3.6818 | 3.3333 | 3.3864 | 3.3864 | -0.288 (-7.83%) | 1,935,376 |
| 23 Oct 2003 | CNY | 3.75 | 3.75 | 3.6742 | 3.6742 | 3.6742 | -0.053 (-1.42%) | 227,832 |
| 22 Oct 2003 | CNY | 3.6515 | 3.75 | 3.6515 | 3.7273 | 3.7273 | +0.076 (+2.08%) | 460,752 |
| 21 Oct 2003 | CNY | 3.6515 | 3.6742 | 3.6364 | 3.6515 | 3.6515 | 0.0 (0.0%) | 203,821 |
| 20 Oct 2003 | CNY | 3.697 | 3.697 | 3.6364 | 3.6515 | 3.6515 | -0.038 (-1.03%) | 224,431 |
| 17 Oct 2003 | CNY | 3.6742 | 3.7046 | 3.6591 | 3.6894 | 3.6894 | +0.008 (+0.21%) | 294,594 |
| 16 Oct 2003 | CNY | 3.7197 | 3.7576 | 3.6818 | 3.6818 | 3.6818 | -0.076 (-2.02%) | 311,124 |
| 15 Oct 2003 | CNY | 3.7273 | 3.8788 | 3.7273 | 3.7576 | 3.7576 | +0.076 (+2.06%) | 897,163 |
| 14 Oct 2003 | CNY | 3.7349 | 3.7424 | 3.6667 | 3.6818 | 3.6818 | -0.053 (-1.42%) | 332,782 |
| 13 Oct 2003 | CNY | 3.7652 | 3.8106 | 3.7273 | 3.7349 | 3.7349 | -0.015 (-0.40%) | 375,276 |
| 10 Oct 2003 | CNY | 3.6591 | 3.7576 | 3.6591 | 3.75 | 3.75 | +0.053 (+1.43%) | 426,927 |
| 9 Oct 2003 | CNY | 3.6818 | 3.7349 | 3.6439 | 3.697 | 3.697 | +0.03 (+0.83%) | 228,568 |
| 8 Oct 2003 | CNY | 3.6667 | 3.697 | 3.6364 | 3.6667 | 3.6667 | +0.008 (+0.21%) | 337,405 |
| 30 Sep 2003 | CNY | 3.6515 | 3.6818 | 3.6288 | 3.6591 | 3.6591 | +0.008 (+0.21%) | 424,843 |
| 29 Sep 2003 | CNY | 3.697 | 3.7197 | 3.6515 | 3.6515 | 3.6515 | -0.083 (-2.23%) | 462,316 |
| 26 Sep 2003 | CNY | 3.7424 | 3.7652 | 3.6742 | 3.7349 | 3.7349 | -0.03 (-0.80%) | 347,112 |
| 25 Sep 2003 | CNY | 3.8182 | 3.8561 | 3.7424 | 3.7652 | 3.7652 | -0.061 (-1.58%) | 374,931 |
| 24 Sep 2003 | CNY | 3.8939 | 3.8939 | 3.8106 | 3.8258 | 3.8258 | -0.045 (-1.17%) | 578,962 |
| 23 Sep 2003 | CNY | 3.8485 | 3.8788 | 3.8106 | 3.8712 | 3.8712 | +0.015 (+0.39%) | 532,752 |
| 22 Sep 2003 | CNY | 3.9015 | 3.9015 | 3.7955 | 3.8561 | 3.8561 | -0.015 (-0.39%) | 598,709 |
| 19 Sep 2003 | CNY | 3.7727 | 3.8788 | 3.7652 | 3.8712 | 3.8712 | +0.099 (+2.61%) | 1,397,932 |
| 18 Sep 2003 | CNY | 3.75 | 3.7727 | 3.697 | 3.7727 | 3.7727 | +0.068 (+1.84%) | 316,892 |
| 17 Sep 2003 | CNY | 3.7803 | 3.7803 | 3.6818 | 3.7046 | 3.7046 | -0.061 (-1.61%) | 346,500 |
| 16 Sep 2003 | CNY | 3.7046 | 3.7803 | 3.6591 | 3.7652 | 3.7652 | +0.061 (+1.64%) | 338,065 |
| 15 Sep 2003 | CNY | 3.7121 | 3.7727 | 3.6742 | 3.7046 | 3.7046 | -0.053 (-1.41%) | 415,971 |
| 12 Sep 2003 | CNY | 3.7879 | 3.8333 | 3.75 | 3.7576 | 3.7576 | -0.045 (-1.19%) | 484,824 |
