| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 4.3104 | 4.3241 | 4.274 | 4.3104 | 4.3104 | -0.036 (-0.84%) | 68,570 |
| 17 Oct 2003 | CNY | 4.3195 | 4.3468 | 4.3104 | 4.3468 | 4.3468 | +0.004 (+0.10%) | 67,931 |
| 16 Oct 2003 | CNY | 4.3787 | 4.3924 | 4.3241 | 4.3423 | 4.3423 | -0.059 (-1.34%) | 170,093 |
| 15 Oct 2003 | CNY | 4.4379 | 4.4606 | 4.3878 | 4.4015 | 4.4015 | +0.005 (+0.10%) | 134,983 |
| 14 Oct 2003 | CNY | 4.3742 | 4.4242 | 4.3742 | 4.3969 | 4.3969 | 0.0 (0.0%) | 128,293 |
| 13 Oct 2003 | CNY | 4.3696 | 4.497 | 4.3696 | 4.3969 | 4.3969 | +0.032 (+0.73%) | 180,769 |
| 10 Oct 2003 | CNY | 4.2786 | 4.406 | 4.2513 | 4.365 | 4.365 | +0.123 (+2.89%) | 152,746 |
| 9 Oct 2003 | CNY | 4.2786 | 4.3013 | 4.2331 | 4.2422 | 4.2422 | -0.036 (-0.85%) | 116,594 |
| 8 Oct 2003 | CNY | 4.2786 | 4.2786 | 4.1921 | 4.2786 | 4.2786 | -0.027 (-0.63%) | 102,832 |
| 30 Sep 2003 | CNY | 4.2695 | 4.3059 | 4.2103 | 4.3059 | 4.3059 | +0.023 (+0.53%) | 96,711 |
| 29 Sep 2003 | CNY | 4.3696 | 4.3696 | 4.2558 | 4.2831 | 4.2831 | -0.114 (-2.59%) | 177,370 |
| 26 Sep 2003 | CNY | 4.4424 | 4.4424 | 4.3969 | 4.3969 | 4.3969 | -0.045 (-1.02%) | 72,940 |
| 25 Sep 2003 | CNY | 4.4379 | 4.497 | 4.4242 | 4.4424 | 4.4424 | +0.014 (+0.31%) | 104,522 |
| 23 Sep 2003 | CNY | 4.4197 | 4.4561 | 4.3924 | 4.4288 | 4.4288 | +0.009 (+0.21%) | 75,238 |
| 22 Sep 2003 | CNY | 4.4424 | 4.4788 | 4.4151 | 4.4197 | 4.4197 | -0.027 (-0.61%) | 149,220 |
| 19 Sep 2003 | CNY | 4.5198 | 4.5244 | 4.4106 | 4.447 | 4.447 | 0.0 (0.0%) | 214,620 |
| 18 Sep 2003 | CNY | 4.4606 | 4.4652 | 4.4242 | 4.447 | 4.447 | -0.027 (-0.61%) | 133,781 |
| 17 Sep 2003 | CNY | 4.5198 | 4.5198 | 4.4561 | 4.4743 | 4.4743 | -0.041 (-0.91%) | 90,859 |
| 16 Sep 2003 | CNY | 4.5016 | 4.5426 | 4.5016 | 4.5153 | 4.5153 | +0.023 (+0.51%) | 103,259 |
| 15 Sep 2003 | CNY | 4.5426 | 4.5881 | 4.4834 | 4.4925 | 4.4925 | -0.073 (-1.59%) | 80,366 |
| 12 Sep 2003 | CNY | 4.579 | 4.5972 | 4.5517 | 4.5653 | 4.5653 | -0.027 (-0.59%) | 151,087 |
| 11 Sep 2003 | CNY | 4.6473 | 4.6473 | 4.5835 | 4.5926 | 4.5926 | -0.077 (-1.66%) | 52,464 |
| 10 Sep 2003 | CNY | 4.6199 | 4.67 | 4.5744 | 4.67 | 4.67 | +0.004 (+0.10%) | 130,699 |
| 9 Sep 2003 | CNY | 4.7201 | 4.7201 | 4.6381 | 4.6655 | 4.6655 | -0.041 (-0.87%) | 99,809 |
| 8 Sep 2003 | CNY | 4.6837 | 4.7201 | 4.6655 | 4.7064 | 4.7064 | +0.009 (+0.19%) | 185,119 |
| 5 Sep 2003 | CNY | 4.6973 | 4.7064 | 4.6473 | 4.6973 | 4.6973 | 0.0 (0.0%) | 247,478 |
| 4 Sep 2003 | CNY | 4.711 | 4.7201 | 4.67 | 4.6973 | 4.6973 | -0.014 (-0.29%) | 285,155 |
| 3 Sep 2003 | CNY | 4.6609 | 4.7201 | 4.6609 | 4.711 | 4.711 | +0.059 (+1.27%) | 342,136 |
| 2 Sep 2003 | CNY | 4.6882 | 4.6882 | 4.6108 | 4.6518 | 4.6518 | -0.027 (-0.58%) | 286,051 |
| 1 Sep 2003 | CNY | 4.802 | 4.802 | 4.6108 | 4.6791 | 4.6791 | +0.068 (+1.48%) | 348,318 |
