| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 3.2267 | 3.2533 | 3.1933 | 3.2533 | 3.2533 | +0.02 (+0.62%) | 1,167,843 |
| 21 Oct 2003 | CNY | 3.2533 | 3.26 | 3.1933 | 3.2333 | 3.2333 | -0.033 (-1.02%) | 246,120 |
| 20 Oct 2003 | CNY | 3.2867 | 3.2867 | 3.1933 | 3.2667 | 3.2667 | 0.0 (0.0%) | 619,501 |
| 17 Oct 2003 | CNY | 3.2333 | 3.28 | 3.1933 | 3.2667 | 3.2667 | +0.007 (+0.21%) | 970,546 |
| 16 Oct 2003 | CNY | 3.3 | 3.3 | 3.2267 | 3.26 | 3.26 | -0.04 (-1.21%) | 854,122 |
| 15 Oct 2003 | CNY | 3.3333 | 3.3333 | 3.2733 | 3.3 | 3.3 | -0.027 (-0.80%) | 713,781 |
| 14 Oct 2003 | CNY | 3.3467 | 3.3733 | 3.2733 | 3.3267 | 3.3267 | -0.013 (-0.40%) | 761,896 |
| 13 Oct 2003 | CNY | 3.3667 | 3.3733 | 3.2733 | 3.34 | 3.34 | -0.013 (-0.40%) | 874,054 |
| 10 Oct 2003 | CNY | 3.3267 | 3.3667 | 3.2933 | 3.3533 | 3.3533 | +0.02 (+0.60%) | 1,063,230 |
| 9 Oct 2003 | CNY | 3.3733 | 3.3867 | 3.2867 | 3.3333 | 3.3333 | -0.027 (-0.79%) | 1,082,400 |
| 8 Oct 2003 | CNY | 3.3533 | 3.3733 | 3.3 | 3.36 | 3.36 | +0.007 (+0.20%) | 1,451,625 |
| 30 Sep 2003 | CNY | 3.3467 | 3.36 | 3.2267 | 3.3533 | 3.3533 | +0.027 (+0.80%) | 2,196,334 |
| 29 Sep 2003 | CNY | 3.4 | 3.4 | 3.14 | 3.3267 | 3.3267 | -0.06 (-1.77%) | 2,817,493 |
| 26 Sep 2003 | CNY | 3.4067 | 3.4067 | 3.3667 | 3.3867 | 3.3867 | +0.007 (+0.20%) | 759,270 |
| 25 Sep 2003 | CNY | 3.4467 | 3.4467 | 3.3733 | 3.38 | 3.38 | -0.047 (-1.36%) | 540,450 |
| 24 Sep 2003 | CNY | 3.4133 | 3.4467 | 3.38 | 3.4267 | 3.4267 | +0.047 (+1.38%) | 1,638,607 |
| 23 Sep 2003 | CNY | 3.4 | 3.4 | 3.3667 | 3.38 | 3.38 | -0.02 (-0.59%) | 205,776 |
| 22 Sep 2003 | CNY | 3.4333 | 3.44 | 3.3667 | 3.4 | 3.4 | -0.027 (-0.78%) | 342,141 |
| 19 Sep 2003 | CNY | 3.3867 | 3.4333 | 3.3533 | 3.4267 | 3.4267 | +0.04 (+1.18%) | 636,363 |
| 18 Sep 2003 | CNY | 3.4733 | 3.4733 | 3.3667 | 3.3867 | 3.3867 | -0.073 (-2.12%) | 794,700 |
| 17 Sep 2003 | CNY | 3.5533 | 3.5667 | 3.4333 | 3.46 | 3.46 | -0.053 (-1.52%) | 2,728,533 |
| 16 Sep 2003 | CNY | 3.4333 | 3.52 | 3.4067 | 3.5133 | 3.5133 | +0.107 (+3.13%) | 3,225,676 |
| 15 Sep 2003 | CNY | 3.4133 | 3.44 | 3.3667 | 3.4067 | 3.4067 | 0.0 (0.0%) | 642,150 |
| 12 Sep 2003 | CNY | 3.4533 | 3.4667 | 3.3733 | 3.4067 | 3.4067 | -0.033 (-0.97%) | 527,722 |
| 11 Sep 2003 | CNY | 3.4533 | 3.4867 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 1,077,966 |
| 10 Sep 2003 | CNY | 3.4533 | 3.4533 | 3.3667 | 3.44 | 3.44 | -0.013 (-0.39%) | 614,607 |
| 9 Sep 2003 | CNY | 3.5333 | 3.5333 | 3.4333 | 3.4533 | 3.4533 | -0.073 (-2.08%) | 799,861 |
| 8 Sep 2003 | CNY | 3.5067 | 3.5533 | 3.48 | 3.5267 | 3.5267 | +0.047 (+1.34%) | 1,667,595 |
| 5 Sep 2003 | CNY | 3.5 | 3.5067 | 3.4533 | 3.48 | 3.48 | -0.02 (-0.57%) | 636,862 |
| 4 Sep 2003 | CNY | 3.5267 | 3.5333 | 3.4667 | 3.5 | 3.5 | 0.0 (0.0%) | 793,576 |
