| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 3.0333 | 3.0333 | 2.9 | 2.92 | 2.92 | -0.18 (-5.81%) | 503,952 |
| 24 Oct 2003 | CNY | 3.1467 | 3.1467 | 3.0733 | 3.1 | 3.1 | -0.053 (-1.69%) | 391,890 |
| 23 Oct 2003 | CNY | 3.22 | 3.22 | 3.1333 | 3.1533 | 3.1533 | -0.067 (-2.07%) | 466,050 |
| 22 Oct 2003 | CNY | 3.1467 | 3.2267 | 3.1467 | 3.22 | 3.22 | +0.107 (+3.43%) | 1,569,252 |
| 21 Oct 2003 | CNY | 3.1533 | 3.1533 | 3.0533 | 3.1133 | 3.1133 | +0.033 (+1.08%) | 335,976 |
| 20 Oct 2003 | CNY | 3.0933 | 3.12 | 3.0333 | 3.08 | 3.08 | -0.013 (-0.43%) | 271,224 |
| 17 Oct 2003 | CNY | 3.0733 | 3.1 | 3.0467 | 3.0933 | 3.0933 | +0.02 (+0.65%) | 242,145 |
| 16 Oct 2003 | CNY | 3.0667 | 3.1067 | 3.0467 | 3.0733 | 3.0733 | +0.007 (+0.22%) | 217,068 |
| 15 Oct 2003 | CNY | 3.06 | 3.1267 | 3.0533 | 3.0667 | 3.0667 | -0.007 (-0.21%) | 187,170 |
| 14 Oct 2003 | CNY | 3.1133 | 3.1333 | 3.04 | 3.0733 | 3.0733 | -0.04 (-1.28%) | 256,485 |
| 13 Oct 2003 | CNY | 3.1467 | 3.1867 | 3.1 | 3.1133 | 3.1133 | -0.047 (-1.48%) | 315,000 |
| 10 Oct 2003 | CNY | 3.0667 | 3.18 | 3.0667 | 3.16 | 3.16 | +0.073 (+2.37%) | 393,957 |
| 9 Oct 2003 | CNY | 3.1333 | 3.1333 | 3.0733 | 3.0867 | 3.0867 | +0.007 (+0.22%) | 137,400 |
| 8 Oct 2003 | CNY | 3.06 | 3.1067 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 140,527 |
| 30 Sep 2003 | CNY | 3.06 | 3.1 | 3.0467 | 3.06 | 3.06 | +0.013 (+0.44%) | 264,229 |
| 29 Sep 2003 | CNY | 3.1667 | 3.1733 | 3.0333 | 3.0467 | 3.0467 | -0.12 (-3.79%) | 376,011 |
| 26 Sep 2003 | CNY | 3.2733 | 3.2733 | 3.1333 | 3.1667 | 3.1667 | -0.06 (-1.86%) | 237,778 |
| 25 Sep 2003 | CNY | 3.2667 | 3.2667 | 3.22 | 3.2267 | 3.2267 | -0.06 (-1.83%) | 180,298 |
| 24 Sep 2003 | CNY | 3.3067 | 3.3067 | 3.2533 | 3.2867 | 3.2867 | +0.033 (+1.03%) | 322,579 |
| 23 Sep 2003 | CNY | 3.2267 | 3.2667 | 3.2067 | 3.2533 | 3.2533 | +0.033 (+1.03%) | 199,168 |
| 22 Sep 2003 | CNY | 3.2 | 3.24 | 3.1933 | 3.22 | 3.22 | +0.02 (+0.63%) | 157,020 |
| 19 Sep 2003 | CNY | 3.2 | 3.2267 | 3.1667 | 3.2 | 3.2 | +0.007 (+0.21%) | 205,755 |
| 18 Sep 2003 | CNY | 3.1667 | 3.2133 | 3.1533 | 3.1933 | 3.1933 | 0.0 (0.0%) | 195,390 |
| 17 Sep 2003 | CNY | 3.2333 | 3.24 | 3.18 | 3.1933 | 3.1933 | -0.053 (-1.64%) | 228,385 |
| 16 Sep 2003 | CNY | 3.22 | 3.2667 | 3.1667 | 3.2467 | 3.2467 | +0.027 (+0.83%) | 201,517 |
| 15 Sep 2003 | CNY | 3.2267 | 3.2533 | 3.2 | 3.22 | 3.22 | -0.013 (-0.41%) | 267,879 |
| 12 Sep 2003 | CNY | 3.28 | 3.34 | 3.2267 | 3.2333 | 3.2333 | -0.073 (-2.22%) | 223,800 |
| 11 Sep 2003 | CNY | 3.3133 | 3.34 | 3.2733 | 3.3067 | 3.3067 | -0.04 (-1.20%) | 194,925 |
| 10 Sep 2003 | CNY | 3.3 | 3.3667 | 3.22 | 3.3467 | 3.3467 | +0.06 (+1.83%) | 1,063,429 |
| 9 Sep 2003 | CNY | 3.3733 | 3.3733 | 3.2667 | 3.2867 | 3.2867 | -0.087 (-2.57%) | 465,394 |
