| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | CNY | 4.1833 | 4.1917 | 4.1083 | 4.1417 | 4.1417 | -0.042 (-0.99%) | 353,492 |
| 20 Oct 2003 | CNY | 4.1833 | 4.1917 | 4.15 | 4.1833 | 4.1833 | 0.0 (0.0%) | 287,371 |
| 17 Oct 2003 | CNY | 4.2083 | 4.225 | 4.15 | 4.1833 | 4.1833 | -0.025 (-0.59%) | 385,746 |
| 16 Oct 2003 | CNY | 4.325 | 4.3333 | 4.1583 | 4.2083 | 4.2083 | -0.1 (-2.32%) | 658,323 |
| 15 Oct 2003 | CNY | 4.3167 | 4.475 | 4.3 | 4.3083 | 4.3083 | -0.033 (-0.77%) | 525,385 |
| 14 Oct 2003 | CNY | 4.475 | 4.475 | 4.3333 | 4.3417 | 4.3417 | -0.1 (-2.25%) | 732,639 |
| 13 Oct 2003 | CNY | 4.4083 | 4.45 | 4.3583 | 4.4417 | 4.4417 | +0.058 (+1.33%) | 877,864 |
| 10 Oct 2003 | CNY | 4.3167 | 4.4417 | 4.2917 | 4.3833 | 4.3833 | +0.067 (+1.54%) | 853,543 |
| 9 Oct 2003 | CNY | 4.4167 | 4.45 | 4.2833 | 4.3167 | 4.3167 | -0.1 (-2.26%) | 779,520 |
| 8 Oct 2003 | CNY | 4.2833 | 4.4333 | 4.25 | 4.4167 | 4.4167 | +0.133 (+3.11%) | 1,269,628 |
| 30 Sep 2003 | CNY | 4.175 | 4.3333 | 4.175 | 4.2833 | 4.2833 | +0.092 (+2.19%) | 599,731 |
| 29 Sep 2003 | CNY | 4.2833 | 4.3167 | 4.1667 | 4.1917 | 4.1917 | -0.067 (-1.56%) | 422,167 |
| 26 Sep 2003 | CNY | 4.1667 | 4.3583 | 4.1583 | 4.2583 | 4.2583 | +0.092 (+2.20%) | 1,014,860 |
| 25 Sep 2003 | CNY | 4.1833 | 4.25 | 4.1333 | 4.1667 | 4.1667 | -0.067 (-1.57%) | 243,000 |
| 24 Sep 2003 | CNY | 4.2667 | 4.2667 | 4.1667 | 4.2333 | 4.2333 | -0.008 (-0.20%) | 447,984 |
| 23 Sep 2003 | CNY | 4.25 | 4.2583 | 4.2083 | 4.2417 | 4.2417 | -0.017 (-0.39%) | 589,450 |
| 22 Sep 2003 | CNY | 4.375 | 4.4 | 4.25 | 4.2583 | 4.2583 | -0.117 (-2.67%) | 981,921 |
| 19 Sep 2003 | CNY | 4.375 | 4.4417 | 4.3167 | 4.375 | 4.375 | +0.05 (+1.16%) | 1,843,858 |
| 18 Sep 2003 | CNY | 4.2083 | 4.35 | 4.1833 | 4.325 | 4.325 | +0.117 (+2.77%) | 2,386,434 |
| 17 Sep 2003 | CNY | 4.25 | 4.25 | 4.1667 | 4.2083 | 4.2083 | -0.017 (-0.40%) | 929,816 |
| 16 Sep 2003 | CNY | 4.1 | 4.25 | 4.0917 | 4.225 | 4.225 | +0.108 (+2.63%) | 1,359,655 |
| 15 Sep 2003 | CNY | 4.1667 | 4.1833 | 4.0667 | 4.1167 | 4.1167 | -0.008 (-0.20%) | 403,904 |
| 12 Sep 2003 | CNY | 4.0333 | 4.1667 | 4.0167 | 4.125 | 4.125 | +0.075 (+1.85%) | 1,091,457 |
| 11 Sep 2003 | CNY | 4.125 | 4.2083 | 4.0333 | 4.05 | 4.05 | -0.017 (-0.41%) | 1,137,132 |
| 10 Sep 2003 | CNY | 3.975 | 4.1167 | 3.9333 | 4.0667 | 4.0667 | +0.075 (+1.88%) | 956,530 |
| 8 Sep 2003 | CNY | 3.9333 | 4.0083 | 3.9167 | 3.9917 | 3.9917 | +0.042 (+1.06%) | 478,010 |
| 5 Sep 2003 | CNY | 4 | 4.05 | 3.9333 | 3.95 | 3.95 | -0.083 (-2.07%) | 326,064 |
| 4 Sep 2003 | CNY | 4.0167 | 4.0917 | 4 | 4.0333 | 4.0333 | +0.033 (+0.83%) | 299,865 |
| 3 Sep 2003 | CNY | 4.05 | 4.075 | 3.9833 | 4 | 4 | -0.058 (-1.44%) | 492,481 |
| 2 Sep 2003 | CNY | 4.1083 | 4.1333 | 4 | 4.0583 | 4.0583 | -0.042 (-1.02%) | 447,150 |
