| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | CNY | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 5,734,840 |
| 14 Oct 2003 | CNY | 4.09 | 4.11 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 5,675,675 |
| 13 Oct 2003 | CNY | 3.98 | 4.12 | 3.93 | 4.09 | 4.09 | +0.12 (+3.02%) | 10,549,186 |
| 10 Oct 2003 | CNY | 3.92 | 3.99 | 3.86 | 3.97 | 3.97 | +0.04 (+1.02%) | 6,332,627 |
| 9 Oct 2003 | CNY | 3.97 | 4.03 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,399,092 |
| 8 Oct 2003 | CNY | 3.82 | 3.98 | 3.8 | 3.97 | 3.97 | +0.13 (+3.39%) | 6,244,907 |
| 30 Sep 2003 | CNY | 3.85 | 3.89 | 3.71 | 3.84 | 3.84 | -0.01 (-0.26%) | 8,418,101 |
| 29 Sep 2003 | CNY | 3.99 | 4.05 | 3.81 | 3.85 | 3.85 | -0.16 (-3.99%) | 12,183,086 |
| 26 Sep 2003 | CNY | 4.1 | 4.14 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 12,164,423 |
| 25 Sep 2003 | CNY | 4.12 | 4.16 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,538,854 |
| 24 Sep 2003 | CNY | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 11,391,951 |
| 23 Sep 2003 | CNY | 4.16 | 4.21 | 4.06 | 4.14 | 4.14 | -0.04 (-0.96%) | 11,995,682 |
| 22 Sep 2003 | CNY | 4.21 | 4.34 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 18,596,844 |
| 19 Sep 2003 | CNY | 4.09 | 4.24 | 4.05 | 4.2 | 4.2 | +0.11 (+2.69%) | 20,518,648 |
| 18 Sep 2003 | CNY | 4.09 | 4.15 | 3.98 | 4.09 | 4.09 | 0.0 (0.0%) | 14,138,264 |
| 17 Sep 2003 | CNY | 4.1 | 4.24 | 4.01 | 4.09 | 4.09 | +0.03 (+0.74%) | 31,759,178 |
| 16 Sep 2003 | CNY | 3.91 | 4.06 | 3.87 | 4.06 | 4.06 | +0.19 (+4.91%) | 30,372,333 |
| 15 Sep 2003 | CNY | 3.8 | 3.89 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 7,203,382 |
| 12 Sep 2003 | CNY | 3.96 | 3.96 | 3.79 | 3.83 | 3.83 | -0.13 (-3.28%) | 10,003,831 |
| 11 Sep 2003 | CNY | 3.98 | 4.03 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 7,645,161 |
| 10 Sep 2003 | CNY | 3.95 | 4.02 | 3.9 | 3.98 | 3.98 | +0.03 (+0.76%) | 10,637,065 |
| 9 Sep 2003 | CNY | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 10,856,246 |
| 8 Sep 2003 | CNY | 3.89 | 4.05 | 3.89 | 4.02 | 4.02 | +0.14 (+3.61%) | 23,813,736 |
| 5 Sep 2003 | CNY | 3.82 | 3.98 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 18,710,658 |
| 4 Sep 2003 | CNY | 3.71 | 3.91 | 3.7 | 3.84 | 3.84 | +0.12 (+3.23%) | 17,964,646 |
| 3 Sep 2003 | CNY | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 2,690,537 |
| 2 Sep 2003 | CNY | 3.73 | 3.77 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 4,494,959 |
| 1 Sep 2003 | CNY | 3.67 | 3.74 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 3,664,642 |
| 29 Aug 2003 | CNY | 3.68 | 3.69 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 3,442,925 |
| 28 Aug 2003 | CNY | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 4,643,766 |
