| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | CNY | 6.1518 | 6.1786 | 5.9911 | 6.0179 | 6.0179 | -0.08 (-1.32%) | 304,334 |
| 15 Oct 2003 | CNY | 6.1696 | 6.3036 | 6.0446 | 6.0982 | 6.0982 | +0.045 (+0.74%) | 466,034 |
| 14 Oct 2003 | CNY | 6.2054 | 6.2054 | 5.9464 | 6.0536 | 6.0536 | -0.152 (-2.45%) | 457,016 |
| 13 Oct 2003 | CNY | 6.2589 | 6.3304 | 6.1607 | 6.2054 | 6.2054 | -0.053 (-0.85%) | 810,570 |
| 10 Oct 2003 | CNY | 5.9375 | 6.3929 | 5.8482 | 6.2589 | 6.2589 | +0.446 (+7.68%) | 1,814,050 |
| 9 Oct 2003 | CNY | 5.8304 | 5.9018 | 5.7946 | 5.8125 | 5.8125 | -0.009 (-0.15%) | 187,863 |
| 8 Oct 2003 | CNY | 5.8036 | 5.8393 | 5.7589 | 5.8214 | 5.8214 | +0.009 (+0.15%) | 154,557 |
| 30 Sep 2003 | CNY | 5.875 | 5.875 | 5.75 | 5.8125 | 5.8125 | +0.036 (+0.62%) | 217,054 |
| 29 Sep 2003 | CNY | 5.8929 | 5.9464 | 5.7589 | 5.7768 | 5.7768 | -0.134 (-2.27%) | 260,702 |
| 26 Sep 2003 | CNY | 5.8929 | 5.9554 | 5.8929 | 5.9107 | 5.9107 | 0.0 (0.0%) | 125,023 |
| 25 Sep 2003 | CNY | 6.0714 | 6.0714 | 5.9107 | 5.9107 | 5.9107 | -0.134 (-2.22%) | 157,696 |
| 24 Sep 2003 | CNY | 5.9821 | 6.1161 | 5.9554 | 6.0446 | 6.0446 | +0.062 (+1.04%) | 287,154 |
| 23 Sep 2003 | CNY | 5.8661 | 5.9821 | 5.8661 | 5.9821 | 5.9821 | +0.116 (+1.98%) | 184,256 |
| 22 Sep 2003 | CNY | 5.9821 | 5.9821 | 5.8393 | 5.8661 | 5.8661 | -0.071 (-1.20%) | 195,202 |
| 19 Sep 2003 | CNY | 5.9554 | 5.9911 | 5.8036 | 5.9375 | 5.9375 | -0.018 (-0.30%) | 279,417 |
| 18 Sep 2003 | CNY | 5.9018 | 5.9643 | 5.9018 | 5.9554 | 5.9554 | +0.009 (+0.15%) | 208,290 |
| 17 Sep 2003 | CNY | 5.9821 | 6.0625 | 5.9286 | 5.9464 | 5.9464 | -0.071 (-1.19%) | 212,464 |
| 16 Sep 2003 | CNY | 6 | 6.0625 | 5.9286 | 6.0179 | 6.0179 | +0.036 (+0.60%) | 293,936 |
| 15 Sep 2003 | CNY | 6.1161 | 6.2321 | 5.9643 | 5.9821 | 5.9821 | -0.134 (-2.19%) | 294,114 |
| 12 Sep 2003 | CNY | 6.2679 | 6.2768 | 6.1071 | 6.1161 | 6.1161 | -0.152 (-2.42%) | 589,283 |
| 11 Sep 2003 | CNY | 6.25 | 6.2857 | 6.2411 | 6.2679 | 6.2679 | +0.009 (+0.14%) | 159,085 |
| 10 Sep 2003 | CNY | 6.2232 | 6.2679 | 6.2054 | 6.2589 | 6.2589 | +0.018 (+0.29%) | 225,701 |
| 9 Sep 2003 | CNY | 6.25 | 6.2679 | 6.2321 | 6.2411 | 6.2411 | -0.009 (-0.14%) | 160,540 |
| 8 Sep 2003 | CNY | 6.2679 | 6.3393 | 6.2143 | 6.25 | 6.25 | -0.089 (-1.41%) | 298,801 |
| 5 Sep 2003 | CNY | 6.3393 | 6.4107 | 6.2321 | 6.3393 | 6.3393 | -0.027 (-0.42%) | 365,994 |
| 4 Sep 2003 | CNY | 6.3482 | 6.3839 | 6.3125 | 6.3661 | 6.3661 | +0.036 (+0.56%) | 310,169 |
| 3 Sep 2003 | CNY | 6.3571 | 6.3839 | 6.2857 | 6.3304 | 6.3304 | -0.062 (-0.98%) | 260,546 |
| 2 Sep 2003 | CNY | 6.4286 | 6.4554 | 6.375 | 6.3929 | 6.3929 | -0.062 (-0.97%) | 345,204 |
| 1 Sep 2003 | CNY | 6.3214 | 6.4554 | 6.25 | 6.4554 | 6.4554 | +0.17 (+2.70%) | 398,918 |
| 29 Aug 2003 | CNY | 6.2411 | 6.3571 | 6.1696 | 6.2857 | 6.2857 | +0.018 (+0.28%) | 452,256 |
