| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 6.5147 | 6.8529 | 6.4706 | 6.8529 | 6.8529 | +0.324 (+4.95%) | 1,885,935 |
| 21 Oct 2003 | CNY | 6.4485 | 6.5956 | 6.2941 | 6.5294 | 6.5294 | +0.147 (+2.30%) | 1,443,313 |
| 20 Oct 2003 | CNY | 6.5809 | 6.625 | 6.3235 | 6.3824 | 6.3824 | -0.206 (-3.12%) | 1,247,576 |
| 17 Oct 2003 | CNY | 6.6177 | 6.6544 | 6.5515 | 6.5882 | 6.5882 | -0.015 (-0.22%) | 479,359 |
| 16 Oct 2003 | CNY | 6.7353 | 6.9779 | 6.5662 | 6.6029 | 6.6029 | -0.221 (-3.23%) | 662,088 |
| 15 Oct 2003 | CNY | 6.8824 | 7.0074 | 6.8088 | 6.8235 | 6.8235 | -0.125 (-1.80%) | 401,402 |
| 14 Oct 2003 | CNY | 6.9853 | 7.0515 | 6.875 | 6.9485 | 6.9485 | -0.037 (-0.53%) | 1,299,806 |
| 13 Oct 2003 | CNY | 6.9853 | 7.0588 | 6.8824 | 6.9853 | 6.9853 | +0.007 (+0.11%) | 2,005,530 |
| 10 Oct 2003 | CNY | 6.6618 | 6.9853 | 6.6618 | 6.9779 | 6.9779 | +0.257 (+3.83%) | 1,657,676 |
| 9 Oct 2003 | CNY | 6.6544 | 6.7794 | 6.6544 | 6.7206 | 6.7206 | +0.066 (+0.99%) | 655,122 |
| 8 Oct 2003 | CNY | 6.7132 | 6.7132 | 6.5882 | 6.6544 | 6.6544 | -0.044 (-0.66%) | 554,486 |
| 30 Sep 2003 | CNY | 6.6471 | 6.7868 | 6.5882 | 6.6985 | 6.6985 | +0.066 (+1.00%) | 1,060,270 |
| 29 Sep 2003 | CNY | 6.5441 | 6.6618 | 6.5 | 6.6324 | 6.6324 | +0.066 (+1.01%) | 1,301,506 |
| 26 Sep 2003 | CNY | 6.5956 | 6.6912 | 6.5515 | 6.5662 | 6.5662 | -0.073 (-1.11%) | 1,488,208 |
| 25 Sep 2003 | CNY | 6.8015 | 6.8235 | 6.6029 | 6.6397 | 6.6397 | -0.176 (-2.59%) | 2,000,940 |
| 24 Sep 2003 | CNY | 6.8824 | 6.9412 | 6.8162 | 6.8162 | 6.8162 | -0.073 (-1.07%) | 534,561 |
| 23 Sep 2003 | CNY | 6.8382 | 6.8897 | 6.8015 | 6.8897 | 6.8897 | +0.007 (+0.11%) | 419,478 |
| 22 Sep 2003 | CNY | 6.9559 | 6.9559 | 6.8088 | 6.8824 | 6.8824 | -0.007 (-0.11%) | 698,039 |
| 19 Sep 2003 | CNY | 6.9338 | 6.9853 | 6.8382 | 6.8897 | 6.8897 | -0.044 (-0.64%) | 730,847 |
| 18 Sep 2003 | CNY | 6.9706 | 7.1103 | 6.8677 | 6.9338 | 6.9338 | -0.044 (-0.63%) | 1,132,574 |
| 17 Sep 2003 | CNY | 7.0368 | 7.1324 | 6.9485 | 6.9779 | 6.9779 | -0.081 (-1.15%) | 536,328 |
| 16 Sep 2003 | CNY | 7.0956 | 7.1544 | 6.8603 | 7.0588 | 7.0588 | -0.022 (-0.31%) | 808,479 |
| 15 Sep 2003 | CNY | 7.1177 | 7.2059 | 7.0368 | 7.0809 | 7.0809 | +0.044 (+0.63%) | 931,002 |
| 12 Sep 2003 | CNY | 6.9927 | 7.0735 | 6.8971 | 7.0368 | 7.0368 | +0.044 (+0.63%) | 1,129,943 |
| 11 Sep 2003 | CNY | 6.8677 | 7.0809 | 6.8603 | 6.9927 | 6.9927 | +0.125 (+1.82%) | 1,664,661 |
| 10 Sep 2003 | CNY | 6.9118 | 6.9118 | 6.8235 | 6.8677 | 6.8677 | -0.007 (-0.11%) | 759,186 |
| 9 Sep 2003 | CNY | 6.8677 | 6.9853 | 6.8015 | 6.875 | 6.875 | +0.007 (+0.11%) | 1,609,149 |
| 8 Sep 2003 | CNY | 6.9485 | 7.0074 | 6.8162 | 6.8677 | 6.8677 | -0.096 (-1.37%) | 1,469,086 |
| 5 Sep 2003 | CNY | 7.1177 | 7.1691 | 6.9044 | 6.9632 | 6.9632 | -0.169 (-2.37%) | 3,118,141 |
| 4 Sep 2003 | CNY | 7.1691 | 7.2059 | 7.1177 | 7.1324 | 7.1324 | +0.007 (+0.10%) | 1,123,895 |
