| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | CNY | 14.9615 | 15.0769 | 14.6154 | 14.6692 | 14.6692 | -0.308 (-2.05%) | 573,170 |
| 25 Sep 2003 | CNY | 15 | 15.0923 | 14.8462 | 14.9769 | 14.9769 | -0.108 (-0.71%) | 1,287,915 |
| 24 Sep 2003 | CNY | 15.2154 | 15.2923 | 14.9462 | 15.0846 | 15.0846 | -0.177 (-1.16%) | 1,189,240 |
| 23 Sep 2003 | CNY | 15 | 15.2692 | 14.7692 | 15.2615 | 15.2615 | +0.192 (+1.28%) | 302,133 |
| 22 Sep 2003 | CNY | 15.4231 | 15.6923 | 14.7846 | 15.0692 | 15.0692 | -0.315 (-2.05%) | 1,128,611 |
| 19 Sep 2003 | CNY | 15.3846 | 15.5308 | 15.2077 | 15.3846 | 15.3846 | -0.031 (-0.20%) | 273,182 |
| 18 Sep 2003 | CNY | 15.2692 | 15.5231 | 15.1923 | 15.4154 | 15.4154 | +0.054 (+0.35%) | 571,014 |
| 17 Sep 2003 | CNY | 15.4 | 15.4615 | 15.0769 | 15.3615 | 15.3615 | -0.015 (-0.10%) | 230,678 |
| 16 Sep 2003 | CNY | 14.9077 | 15.3846 | 14.8154 | 15.3769 | 15.3769 | +0.454 (+3.04%) | 564,882 |
| 15 Sep 2003 | CNY | 15.4308 | 15.4308 | 14.8462 | 14.9231 | 14.9231 | -0.515 (-3.34%) | 311,545 |
| 12 Sep 2003 | CNY | 15.6154 | 15.6923 | 15.2846 | 15.4385 | 15.4385 | -0.215 (-1.38%) | 299,449 |
| 11 Sep 2003 | CNY | 15.5231 | 15.6539 | 15.3539 | 15.6539 | 15.6539 | +0.115 (+0.74%) | 499,908 |
| 10 Sep 2003 | CNY | 15.0615 | 15.6154 | 14.9385 | 15.5385 | 15.5385 | +0.446 (+2.96%) | 965,991 |
| 9 Sep 2003 | CNY | 15.0615 | 15.1923 | 14.8077 | 15.0923 | 15.0923 | +0.054 (+0.36%) | 380,222 |
| 8 Sep 2003 | CNY | 14.8846 | 15.0615 | 14.8462 | 15.0385 | 15.0385 | +0.177 (+1.19%) | 424,164 |
| 5 Sep 2003 | CNY | 14.6769 | 15 | 14.5 | 14.8615 | 14.8615 | +0.169 (+1.15%) | 405,220 |
| 4 Sep 2003 | CNY | 14.7539 | 14.8846 | 14.5385 | 14.6923 | 14.6923 | -0.062 (-0.42%) | 516,414 |
| 3 Sep 2003 | CNY | 14.5692 | 14.8 | 14.4923 | 14.7539 | 14.7539 | +0.177 (+1.21%) | 402,066 |
| 2 Sep 2003 | CNY | 14.9231 | 15.2231 | 14.5308 | 14.5769 | 14.5769 | -0.269 (-1.81%) | 796,458 |
| 1 Sep 2003 | CNY | 14.2692 | 14.8462 | 14.1769 | 14.8462 | 14.8462 | +0.623 (+4.38%) | 753,725 |
| 29 Aug 2003 | CNY | 14.2462 | 14.2923 | 14.1154 | 14.2231 | 14.2231 | -0.031 (-0.22%) | 425,816 |
| 28 Aug 2003 | CNY | 13.9692 | 14.2692 | 13.9077 | 14.2539 | 14.2539 | +0.238 (+1.70%) | 539,373 |
| 27 Aug 2003 | CNY | 13.8692 | 14.0385 | 13.7692 | 14.0154 | 14.0154 | +0.139 (+1.00%) | 582,981 |
| 26 Aug 2003 | CNY | 13.5769 | 13.8923 | 13.5 | 13.8769 | 13.8769 | +0.308 (+2.27%) | 1,229,668 |
| 25 Aug 2003 | CNY | 13.1923 | 13.6077 | 13.1539 | 13.5692 | 13.5692 | +0.415 (+3.16%) | 1,007,338 |
| 22 Aug 2003 | CNY | 13.1923 | 13.3462 | 13.0923 | 13.1539 | 13.1539 | +0.038 (+0.29%) | 1,023,360 |
| 21 Aug 2003 | CNY | 12.9231 | 13.1385 | 12.9077 | 13.1154 | 13.1154 | +0.185 (+1.43%) | 637,386 |
| 20 Aug 2003 | CNY | 12.8769 | 12.9615 | 12.6923 | 12.9308 | 12.9308 | +0.031 (+0.24%) | 343,005 |
| 19 Aug 2003 | CNY | 12.8615 | 12.9539 | 12.8615 | 12.9 | 12.9 | +0.031 (+0.24%) | 525,070 |
| 18 Aug 2003 | CNY | 12.8077 | 12.9385 | 12.8 | 12.8692 | 12.8692 | +0.061 (+0.48%) | 1,063,535 |
