| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | CNY | 2.9846 | 3.1231 | 2.9846 | 3.1231 | 3.1231 | +0.108 (+3.57%) | 860,871 |
| 9 Oct 2003 | CNY | 3.0539 | 3.0539 | 3 | 3.0154 | 3.0154 | -0.031 (-1.01%) | 383,461 |
| 8 Oct 2003 | CNY | 3.0231 | 3.0539 | 2.9846 | 3.0462 | 3.0462 | +0.015 (+0.51%) | 425,525 |
| 30 Sep 2003 | CNY | 3.0154 | 3.0615 | 2.9615 | 3.0308 | 3.0308 | +0.015 (+0.51%) | 554,234 |
| 29 Sep 2003 | CNY | 3.1077 | 3.1077 | 3.0077 | 3.0154 | 3.0154 | -0.092 (-2.97%) | 549,105 |
| 26 Sep 2003 | CNY | 3.1231 | 3.1385 | 3.1 | 3.1077 | 3.1077 | -0.015 (-0.49%) | 447,708 |
| 25 Sep 2003 | CNY | 3.1923 | 3.2077 | 3.1 | 3.1231 | 3.1231 | -0.069 (-2.17%) | 1,073,508 |
| 24 Sep 2003 | CNY | 3.1615 | 3.2308 | 3.1231 | 3.1923 | 3.1923 | +0.031 (+0.97%) | 733,314 |
| 23 Sep 2003 | CNY | 3.1308 | 3.1615 | 3.1077 | 3.1615 | 3.1615 | +0.023 (+0.73%) | 412,668 |
| 22 Sep 2003 | CNY | 3.1615 | 3.1769 | 3.1231 | 3.1385 | 3.1385 | -0.015 (-0.49%) | 317,109 |
| 19 Sep 2003 | CNY | 3.1615 | 3.1615 | 3.1308 | 3.1539 | 3.1539 | 0.0 (0.0%) | 303,004 |
| 18 Sep 2003 | CNY | 3.1539 | 3.1846 | 3.1385 | 3.1539 | 3.1539 | 0.0 (0.0%) | 439,604 |
| 17 Sep 2003 | CNY | 3.2308 | 3.2385 | 3.1385 | 3.1539 | 3.1539 | -0.077 (-2.38%) | 465,080 |
| 16 Sep 2003 | CNY | 3.2154 | 3.2539 | 3.1308 | 3.2308 | 3.2308 | -0.015 (-0.47%) | 902,120 |
| 12 Sep 2003 | CNY | 3.2846 | 3.2923 | 3.2308 | 3.2462 | 3.2462 | -0.046 (-1.40%) | 444,580 |
| 11 Sep 2003 | CNY | 3.3308 | 3.3308 | 3.2846 | 3.2923 | 3.2923 | -0.008 (-0.23%) | 222,111 |
| 10 Sep 2003 | CNY | 3.2846 | 3.3308 | 3.2846 | 3.3 | 3.3 | 0.0 (0.0%) | 162,370 |
| 9 Sep 2003 | CNY | 3.2923 | 3.3154 | 3.2769 | 3.3 | 3.3 | 0.0 (0.0%) | 266,942 |
| 8 Sep 2003 | CNY | 3.3231 | 3.3308 | 3.2846 | 3.3 | 3.3 | -0.054 (-1.61%) | 572,273 |
| 5 Sep 2003 | CNY | 3.4 | 3.4077 | 3.3077 | 3.3539 | 3.3539 | -0.054 (-1.58%) | 628,169 |
| 4 Sep 2003 | CNY | 3.3923 | 3.4615 | 3.3692 | 3.4077 | 3.4077 | +0.038 (+1.14%) | 860,865 |
| 3 Sep 2003 | CNY | 3.3462 | 3.3923 | 3.3154 | 3.3692 | 3.3692 | +0.008 (+0.23%) | 498,966 |
| 2 Sep 2003 | CNY | 3.4077 | 3.4077 | 3.3308 | 3.3615 | 3.3615 | -0.031 (-0.91%) | 522,330 |
| 1 Sep 2003 | CNY | 3.2692 | 3.3923 | 3.2692 | 3.3923 | 3.3923 | +0.054 (+1.61%) | 725,000 |
| 29 Aug 2003 | CNY | 3.3077 | 3.3462 | 3.2385 | 3.3385 | 3.3385 | +0.031 (+0.93%) | 503,276 |
| 28 Aug 2003 | CNY | 3.3385 | 3.3846 | 3.3077 | 3.3077 | 3.3077 | -0.054 (-1.60%) | 274,027 |
| 27 Aug 2003 | CNY | 3.3308 | 3.3769 | 3.2923 | 3.3615 | 3.3615 | +0.015 (+0.46%) | 348,309 |
| 26 Aug 2003 | CNY | 3.3692 | 3.3769 | 3.3308 | 3.3462 | 3.3462 | -0.023 (-0.68%) | 482,732 |
| 25 Aug 2003 | CNY | 3.4462 | 3.4462 | 3.3539 | 3.3692 | 3.3692 | -0.069 (-2.02%) | 412,815 |
| 22 Aug 2003 | CNY | 3.4 | 3.4385 | 3.4 | 3.4385 | 3.4385 | +0.015 (+0.45%) | 435,240 |
