| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | CNY | 11.73 | 11.88 | 11.6 | 11.85 | 11.85 | +0.16 (+1.37%) | 84,184 |
| 31 Oct 2003 | CNY | 11.65 | 11.87 | 11.58 | 11.69 | 11.69 | +0.08 (+0.69%) | 170,400 |
| 30 Oct 2003 | CNY | 11.74 | 12 | 11.58 | 11.61 | 11.61 | -0.13 (-1.11%) | 174,639 |
| 29 Oct 2003 | CNY | 12.1 | 12.18 | 11.55 | 11.74 | 11.74 | -0.46 (-3.77%) | 517,285 |
| 28 Oct 2003 | CNY | 13.16 | 13.28 | 12 | 12.2 | 12.2 | -0.89 (-6.80%) | 631,723 |
| 27 Oct 2003 | CNY | 12.81 | 13.16 | 12.65 | 13.09 | 13.09 | +0.31 (+2.43%) | 353,208 |
| 24 Oct 2003 | CNY | 12.86 | 12.94 | 12.7 | 12.78 | 12.78 | -0.1 (-0.78%) | 132,100 |
| 23 Oct 2003 | CNY | 13 | 13.3 | 12.88 | 12.88 | 12.88 | -0.14 (-1.08%) | 85,386 |
| 22 Oct 2003 | CNY | 12.85 | 13.15 | 12.85 | 13.02 | 13.02 | +0.29 (+2.28%) | 85,800 |
| 21 Oct 2003 | CNY | 12.76 | 12.8 | 12.66 | 12.73 | 12.73 | 0.0 (0.0%) | 68,178 |
| 20 Oct 2003 | CNY | 12.8 | 12.9 | 12.71 | 12.73 | 12.73 | -0.12 (-0.93%) | 55,860 |
| 17 Oct 2003 | CNY | 12.95 | 12.95 | 12.8 | 12.85 | 12.85 | +0.09 (+0.71%) | 44,854 |
| 16 Oct 2003 | CNY | 13.12 | 13.12 | 12.72 | 12.76 | 12.76 | -0.38 (-2.89%) | 88,952 |
| 15 Oct 2003 | CNY | 13.2 | 13.44 | 13.1 | 13.14 | 13.14 | +0.04 (+0.31%) | 47,100 |
| 14 Oct 2003 | CNY | 13.1 | 13.3 | 13.01 | 13.1 | 13.1 | -0.17 (-1.28%) | 76,024 |
| 13 Oct 2003 | CNY | 13.27 | 13.64 | 13.2 | 13.27 | 13.27 | -0.03 (-0.23%) | 180,457 |
| 10 Oct 2003 | CNY | 13.13 | 13.48 | 12.8 | 13.3 | 13.3 | +0.39 (+3.02%) | 155,973 |
| 9 Oct 2003 | CNY | 13.04 | 13.13 | 12.91 | 12.91 | 12.91 | -0.09 (-0.69%) | 32,600 |
| 8 Oct 2003 | CNY | 12.8 | 13.08 | 12.72 | 13 | 13 | +0.2 (+1.56%) | 97,567 |
| 7 Oct 2003 | CNY | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 6 Oct 2003 | CNY | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 3 Oct 2003 | CNY | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 2 Oct 2003 | CNY | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | CNY | 0 | 0 | 0 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | CNY | 12.85 | 12.99 | 12.6 | 12.8 | 12.8 | -0.02 (-0.16%) | 115,084 |
| 29 Sep 2003 | CNY | 13 | 13 | 12.7 | 12.82 | 12.82 | -0.26 (-1.99%) | 210,195 |
| 26 Sep 2003 | CNY | 13.5 | 13.6 | 13.06 | 13.08 | 13.08 | -0.41 (-3.04%) | 214,800 |
| 25 Sep 2003 | CNY | 13.8 | 13.8 | 13.48 | 13.49 | 13.49 | -0.23 (-1.68%) | 92,380 |
| 24 Sep 2003 | CNY | 13.9 | 13.94 | 13.65 | 13.72 | 13.72 | +0.09 (+0.66%) | 66,468 |
| 23 Sep 2003 | CNY | 13.6 | 13.8 | 13.52 | 13.63 | 13.63 | -0.06 (-0.44%) | 76,652 |
