| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 4.2185 | 4.4597 | 4.2185 | 4.3641 | 4.3641 | -0.323 (-6.89%) | 7,714,439 |
| 17 Oct 2003 | CNY | 4.6872 | 5.0058 | 4.6872 | 4.6872 | 4.6872 | -0.519 (-9.97%) | 4,395,172 |
| 16 Oct 2003 | CNY | 5.8021 | 5.8158 | 5.206 | 5.206 | 5.206 | -0.578 (-9.99%) | 3,973,949 |
| 15 Oct 2003 | CNY | 6.3027 | 6.3073 | 5.6702 | 5.7839 | 5.7839 | -0.514 (-8.17%) | 4,765,981 |
| 14 Oct 2003 | CNY | 6.3255 | 6.3482 | 6.239 | 6.2982 | 6.2982 | -0.023 (-0.36%) | 1,666,567 |
| 13 Oct 2003 | CNY | 6.2709 | 6.4256 | 6.2709 | 6.3209 | 6.3209 | +0.096 (+1.53%) | 2,776,990 |
| 10 Oct 2003 | CNY | 6.2026 | 6.2345 | 6.0661 | 6.2254 | 6.2254 | +0.023 (+0.37%) | 2,484,576 |
| 9 Oct 2003 | CNY | 6.2299 | 6.28 | 6.1662 | 6.2026 | 6.2026 | -0.027 (-0.44%) | 1,681,609 |
| 8 Oct 2003 | CNY | 6.1617 | 6.239 | 6.148 | 6.2299 | 6.2299 | +0.068 (+1.11%) | 2,144,817 |
| 30 Sep 2003 | CNY | 6.189 | 6.28 | 6.0524 | 6.1617 | 6.1617 | -0.041 (-0.66%) | 1,029,263 |
| 29 Sep 2003 | CNY | 6.3892 | 6.3892 | 6.0206 | 6.2026 | 6.2026 | -0.173 (-2.71%) | 1,950,535 |
| 26 Sep 2003 | CNY | 6.3255 | 6.4848 | 6.2481 | 6.3755 | 6.3755 | +0.055 (+0.86%) | 5,250,071 |
| 25 Sep 2003 | CNY | 6.0979 | 6.4165 | 6.0979 | 6.3209 | 6.3209 | +0.214 (+3.50%) | 7,935,482 |
| 24 Sep 2003 | CNY | 6.3027 | 6.3255 | 6.0342 | 6.107 | 6.107 | -0.191 (-3.04%) | 3,702,476 |
| 23 Sep 2003 | CNY | 6.371 | 6.4392 | 6.239 | 6.2982 | 6.2982 | -0.064 (-1.00%) | 4,745,540 |
| 22 Sep 2003 | CNY | 6.1434 | 6.4392 | 6.1434 | 6.3619 | 6.3619 | +0.218 (+3.56%) | 6,334,012 |
| 19 Sep 2003 | CNY | 6.1935 | 6.2208 | 6.0524 | 6.1434 | 6.1434 | -0.055 (-0.88%) | 2,074,425 |
| 18 Sep 2003 | CNY | 6.1935 | 6.3073 | 6.1434 | 6.1981 | 6.1981 | +0.005 (+0.07%) | 2,943,641 |
| 17 Sep 2003 | CNY | 6.0661 | 6.2845 | 6.0661 | 6.1935 | 6.1935 | +0.127 (+2.10%) | 4,677,350 |
| 16 Sep 2003 | CNY | 5.9159 | 6.1207 | 5.8659 | 6.0661 | 6.0661 | +0.077 (+1.29%) | 2,072,516 |
| 15 Sep 2003 | CNY | 6.148 | 6.2254 | 5.9387 | 5.9887 | 5.9887 | -0.237 (-3.80%) | 772,628 |
| 12 Sep 2003 | CNY | 6.1116 | 6.3027 | 6.0524 | 6.2254 | 6.2254 | +0.205 (+3.40%) | 1,919,630 |
| 11 Sep 2003 | CNY | 6.0433 | 6.1207 | 5.9614 | 6.0206 | 6.0206 | +0.027 (+0.46%) | 994,932 |
| 10 Sep 2003 | CNY | 6.0661 | 6.1207 | 5.9796 | 5.9933 | 5.9933 | -0.073 (-1.20%) | 138,310 |
| 9 Sep 2003 | CNY | 6.1844 | 6.1844 | 5.925 | 6.0661 | 6.0661 | -0.123 (-1.99%) | 267,941 |
| 8 Sep 2003 | CNY | 6.2163 | 6.2254 | 5.9159 | 6.189 | 6.189 | -0.023 (-0.37%) | 539,719 |
| 5 Sep 2003 | CNY | 6.4984 | 6.553 | 6.1981 | 6.2117 | 6.2117 | -0.341 (-5.21%) | 642,828 |
| 4 Sep 2003 | CNY | 6.6941 | 6.7214 | 6.4347 | 6.553 | 6.553 | -0.25 (-3.68%) | 843,092 |
| 3 Sep 2003 | CNY | 6.3255 | 6.9671 | 6.2345 | 6.8033 | 6.8033 | +0.469 (+7.40%) | 2,214,870 |
| 1 Sep 2003 | CNY | 6.2254 | 6.3619 | 6.0979 | 6.3346 | 6.3346 | +0.036 (+0.58%) | 489,282 |
