| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | CNY | 3.5605 | 3.6691 | 3.5605 | 3.6444 | 3.6444 | +0.074 (+2.07%) | 12,359,692 |
| 14 Oct 2003 | CNY | 3.5161 | 3.7037 | 3.5161 | 3.5704 | 3.5704 | +0.054 (+1.54%) | 8,311,391 |
| 13 Oct 2003 | CNY | 3.5161 | 3.5753 | 3.4963 | 3.5161 | 3.5161 | +0.02 (+0.57%) | 7,032,179 |
| 10 Oct 2003 | CNY | 3.3778 | 3.5062 | 3.3778 | 3.4963 | 3.4963 | +0.109 (+3.21%) | 8,609,803 |
| 9 Oct 2003 | CNY | 3.4222 | 3.4321 | 3.3679 | 3.3877 | 3.3877 | -0.035 (-1.01%) | 3,584,407 |
| 8 Oct 2003 | CNY | 3.3482 | 3.4272 | 3.3333 | 3.4222 | 3.4222 | +0.069 (+2.06%) | 3,985,469 |
| 30 Sep 2003 | CNY | 3.2938 | 3.3827 | 3.2889 | 3.3531 | 3.3531 | +0.059 (+1.80%) | 4,276,273 |
| 29 Sep 2003 | CNY | 3.284 | 3.3383 | 3.2741 | 3.2938 | 3.2938 | -0.005 (-0.15%) | 4,082,456 |
| 26 Sep 2003 | CNY | 3.3086 | 3.3383 | 3.284 | 3.2988 | 3.2988 | -0.015 (-0.45%) | 2,969,603 |
| 25 Sep 2003 | CNY | 3.4074 | 3.4123 | 3.3086 | 3.3136 | 3.3136 | -0.094 (-2.75%) | 3,620,689 |
| 24 Sep 2003 | CNY | 3.3827 | 3.4568 | 3.3679 | 3.4074 | 3.4074 | +0.03 (+0.88%) | 5,442,946 |
| 23 Sep 2003 | CNY | 3.3136 | 3.3827 | 3.2642 | 3.3778 | 3.3778 | +0.054 (+1.63%) | 6,325,707 |
| 22 Sep 2003 | CNY | 3.4568 | 3.4568 | 3.2988 | 3.3235 | 3.3235 | -0.114 (-3.30%) | 9,324,175 |
| 19 Sep 2003 | CNY | 3.4469 | 3.5012 | 3.4074 | 3.437 | 3.437 | -0.02 (-0.57%) | 4,559,334 |
| 18 Sep 2003 | CNY | 3.5556 | 3.5556 | 3.437 | 3.4568 | 3.4568 | -0.109 (-3.05%) | 9,015,771 |
| 17 Sep 2003 | CNY | 3.679 | 3.679 | 3.5556 | 3.5654 | 3.5654 | +2.269 (+174.98%) | 6,975,669 |
| 17 Sep 2003 |
|
|||||||
| 16 Sep 2003 | CNY | 3.8683 | 3.8815 | 3.7333 | 3.7926 | 3.7926 | -0.059 (-1.54%) | 9,426,045 |
| 15 Sep 2003 | CNY | 3.842 | 3.9111 | 3.842 | 3.8519 | 3.8519 | -0.006 (-0.17%) | 7,106,121 |
| 12 Sep 2003 | CNY | 3.8716 | 3.8979 | 3.8354 | 3.8584 | 3.8584 | +0.01 (+0.25%) | 9,573,492 |
| 11 Sep 2003 | CNY | 3.7037 | 3.9309 | 3.6905 | 3.8486 | 3.8486 | +0.181 (+4.94%) | 16,592,923 |
| 10 Sep 2003 | CNY | 3.6477 | 3.7037 | 3.6379 | 3.6675 | 3.6675 | -0.01 (-0.27%) | 5,447,160 |
| 9 Sep 2003 | CNY | 3.7794 | 3.786 | 3.6609 | 3.6774 | 3.6774 | -0.135 (-3.54%) | 10,280,242 |
| 5 Sep 2003 | CNY | 3.8848 | 3.8848 | 3.7531 | 3.8124 | 3.8124 | -0.082 (-2.11%) | 7,994,633 |
| 4 Sep 2003 | CNY | 3.9111 | 3.9671 | 3.8683 | 3.8947 | 3.8947 | +0.003 (+0.08%) | 9,317,749 |
| 3 Sep 2003 | CNY | 3.8815 | 3.921 | 3.8683 | 3.8914 | 3.8914 | +0.01 (+0.26%) | 5,170,778 |
| 2 Sep 2003 | CNY | 3.9276 | 3.944 | 3.8551 | 3.8815 | 3.8815 | -0.04 (-1.01%) | 9,537,877 |
| 1 Sep 2003 | CNY | 3.8354 | 3.9276 | 3.8189 | 3.921 | 3.921 | +0.086 (+2.23%) | 8,717,078 |
| 29 Aug 2003 | CNY | 3.786 | 3.8453 | 3.7037 | 3.8354 | 3.8354 | +0.046 (+1.22%) | 4,972,834 |
| 28 Aug 2003 | CNY | 3.8519 | 3.8683 | 3.786 | 3.7893 | 3.7893 | -0.033 (-0.86%) | 4,513,591 |
| 27 Aug 2003 | CNY | 3.8222 | 3.8617 | 3.8124 | 3.8222 | 3.8222 | +0.01 (+0.26%) | 3,396,353 |
