| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 4.075 | 4.215 | 4.075 | 4.19 | 4.19 | +0.12 (+2.95%) | 167,606 |
| 21 Oct 2003 | CNY | 4.05 | 4.1 | 4.04 | 4.07 | 4.07 | +0.005 (+0.12%) | 98,434 |
| 20 Oct 2003 | CNY | 4.14 | 4.14 | 4.04 | 4.065 | 4.065 | -0.075 (-1.81%) | 100,444 |
| 17 Oct 2003 | CNY | 4.25 | 4.25 | 4.03 | 4.14 | 4.14 | -0.13 (-3.04%) | 295,818 |
| 16 Oct 2003 | CNY | 4.355 | 4.45 | 4.25 | 4.27 | 4.27 | +0.015 (+0.35%) | 1,049,610 |
| 15 Oct 2003 | CNY | 4.195 | 4.29 | 4.195 | 4.255 | 4.255 | +0.005 (+0.12%) | 150,600 |
| 14 Oct 2003 | CNY | 4.28 | 4.315 | 4.225 | 4.25 | 4.25 | +0.015 (+0.35%) | 157,100 |
| 13 Oct 2003 | CNY | 4.26 | 4.285 | 4.16 | 4.235 | 4.235 | -0.035 (-0.82%) | 147,200 |
| 10 Oct 2003 | CNY | 3.825 | 4.28 | 3.81 | 4.27 | 4.27 | +0.18 (+4.40%) | 455,998 |
| 9 Oct 2003 | CNY | 4.1 | 4.125 | 4.09 | 4.09 | 4.09 | +0.015 (+0.37%) | 79,000 |
| 8 Oct 2003 | CNY | 4.05 | 4.13 | 4.05 | 4.075 | 4.075 | +0.025 (+0.62%) | 56,340 |
| 30 Sep 2003 | CNY | 4.01 | 4.095 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 147,098 |
| 29 Sep 2003 | CNY | 4.085 | 4.085 | 4.005 | 4.01 | 4.01 | -0.075 (-1.84%) | 175,200 |
| 26 Sep 2003 | CNY | 4.11 | 4.125 | 4.075 | 4.085 | 4.085 | -0.025 (-0.61%) | 63,000 |
| 25 Sep 2003 | CNY | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -0.09 (-2.14%) | 105,000 |
| 24 Sep 2003 | CNY | 4.135 | 4.2 | 4.135 | 4.2 | 4.2 | +0.08 (+1.94%) | 166,000 |
| 23 Sep 2003 | CNY | 4.05 | 4.125 | 4.05 | 4.12 | 4.12 | +0.035 (+0.86%) | 139,820 |
| 22 Sep 2003 | CNY | 4.14 | 4.145 | 4.045 | 4.085 | 4.085 | -0.065 (-1.57%) | 173,860 |
| 19 Sep 2003 | CNY | 4.2 | 4.21 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 243,488 |
| 18 Sep 2003 | CNY | 4.245 | 4.25 | 4.19 | 4.19 | 4.19 | -0.06 (-1.41%) | 152,420 |
| 17 Sep 2003 | CNY | 4.305 | 4.305 | 4.225 | 4.25 | 4.25 | -0.07 (-1.62%) | 85,800 |
| 16 Sep 2003 | CNY | 4.29 | 4.39 | 4.275 | 4.32 | 4.32 | +0.03 (+0.70%) | 100,220 |
| 15 Sep 2003 | CNY | 4.375 | 4.405 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 213,304 |
| 12 Sep 2003 | CNY | 4.46 | 4.5 | 4.41 | 4.41 | 4.41 | -0.07 (-1.56%) | 121,000 |
| 11 Sep 2003 | CNY | 4.5 | 4.505 | 4.47 | 4.48 | 4.48 | +0.005 (+0.11%) | 72,600 |
| 10 Sep 2003 | CNY | 4.48 | 4.5 | 4.46 | 4.475 | 4.475 | -0.005 (-0.11%) | 90,400 |
| 9 Sep 2003 | CNY | 4.5 | 4.56 | 4.475 | 4.48 | 4.48 | -0.025 (-0.55%) | 70,980 |
| 8 Sep 2003 | CNY | 4.5 | 4.515 | 4.47 | 4.505 | 4.505 | -0.02 (-0.44%) | 130,460 |
| 5 Sep 2003 | CNY | 4.59 | 4.59 | 4.505 | 4.525 | 4.525 | -0.06 (-1.31%) | 85,300 |
| 4 Sep 2003 | CNY | 4.55 | 4.62 | 4.55 | 4.585 | 4.585 | +0.02 (+0.44%) | 128,100 |
