| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 7.2467 | 7.3 | 7.1667 | 7.18 | 7.18 | -0.08 (-1.10%) | 119,250 |
| 21 Oct 2003 | CNY | 7.24 | 7.3 | 7.24 | 7.26 | 7.26 | +0.013 (+0.18%) | 119,550 |
| 20 Oct 2003 | CNY | 7.28 | 7.3 | 7.2267 | 7.2467 | 7.2467 | -0.033 (-0.46%) | 106,950 |
| 17 Oct 2003 | CNY | 7.2267 | 7.2867 | 7.2267 | 7.28 | 7.28 | +0.053 (+0.74%) | 103,644 |
| 16 Oct 2003 | CNY | 7.26 | 7.2667 | 7.2133 | 7.2267 | 7.2267 | -0.033 (-0.46%) | 80,250 |
| 15 Oct 2003 | CNY | 7.2533 | 7.28 | 7.2 | 7.26 | 7.26 | 0.0 (0.0%) | 219,600 |
| 14 Oct 2003 | CNY | 7.3333 | 7.3533 | 7.2 | 7.26 | 7.26 | -0.073 (-1.00%) | 103,647 |
| 13 Oct 2003 | CNY | 7.3333 | 7.3733 | 7.3 | 7.3333 | 7.3333 | +0.033 (+0.46%) | 138,750 |
| 10 Oct 2003 | CNY | 7.2333 | 7.3533 | 7.2333 | 7.3 | 7.3 | +0.047 (+0.64%) | 165,418 |
| 9 Oct 2003 | CNY | 7.2667 | 7.34 | 7.2067 | 7.2533 | 7.2533 | -0.047 (-0.64%) | 360,586 |
| 8 Oct 2003 | CNY | 7.2867 | 7.3533 | 7.2533 | 7.3 | 7.3 | -0.007 (-0.09%) | 172,200 |
| 30 Sep 2003 | CNY | 7.2533 | 7.3467 | 7.2267 | 7.3067 | 7.3067 | +0.02 (+0.27%) | 118,317 |
| 29 Sep 2003 | CNY | 7.5333 | 7.5333 | 7.2467 | 7.2867 | 7.2867 | -0.253 (-3.36%) | 122,550 |
| 26 Sep 2003 | CNY | 7.8 | 7.8133 | 7.5333 | 7.54 | 7.54 | -0.327 (-4.15%) | 124,800 |
| 25 Sep 2003 | CNY | 7.9333 | 7.9667 | 7.8133 | 7.8667 | 7.8667 | -0.22 (-2.72%) | 75,000 |
| 24 Sep 2003 | CNY | 8.1467 | 8.18 | 7.9867 | 8.0867 | 8.0867 | -0.047 (-0.57%) | 405,750 |
| 23 Sep 2003 | CNY | 8.18 | 8.1867 | 8.0067 | 8.1333 | 8.1333 | -0.02 (-0.25%) | 87,681 |
| 22 Sep 2003 | CNY | 8.1933 | 8.2 | 8.08 | 8.1533 | 8.1533 | +0.007 (+0.08%) | 56,100 |
| 19 Sep 2003 | CNY | 8.1867 | 8.2 | 8.0067 | 8.1467 | 8.1467 | -0.033 (-0.41%) | 82,170 |
| 18 Sep 2003 | CNY | 8.1867 | 8.2 | 8.1 | 8.18 | 8.18 | 0.0 (0.0%) | 61,350 |
| 17 Sep 2003 | CNY | 8.2067 | 8.24 | 8.1267 | 8.18 | 8.18 | -0.033 (-0.41%) | 53,400 |
| 16 Sep 2003 | CNY | 8.22 | 8.2267 | 8.0533 | 8.2133 | 8.2133 | -0.007 (-0.08%) | 74,863 |
| 15 Sep 2003 | CNY | 8.2133 | 8.2667 | 8.0667 | 8.22 | 8.22 | +0.007 (+0.08%) | 78,850 |
| 12 Sep 2003 | CNY | 8.2 | 8.28 | 8.0533 | 8.2133 | 8.2133 | +0.007 (+0.08%) | 119,100 |
| 11 Sep 2003 | CNY | 8.1667 | 8.3 | 8.0333 | 8.2067 | 8.2067 | 0.0 (0.0%) | 213,043 |
| 10 Sep 2003 | CNY | 8.2267 | 8.3067 | 8.18 | 8.2067 | 8.2067 | -0.007 (-0.08%) | 93,300 |
| 9 Sep 2003 | CNY | 8.2 | 8.2667 | 8.1467 | 8.2133 | 8.2133 | +0.007 (+0.08%) | 80,550 |
| 8 Sep 2003 | CNY | 8.2333 | 8.24 | 8.1933 | 8.2067 | 8.2067 | +0.013 (+0.16%) | 69,688 |
| 5 Sep 2003 | CNY | 8.2667 | 8.2667 | 8.1533 | 8.1933 | 8.1933 | -0.033 (-0.41%) | 28,500 |
| 4 Sep 2003 | CNY | 8.2 | 8.2733 | 8.0533 | 8.2267 | 8.2267 | +0.027 (+0.33%) | 134,475 |
