| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 5.29 | 5.41 | 5.25 | 5.35 | 5.35 | +0.06 (+1.13%) | 418,677 |
| 23 Oct 2003 | CNY | 5.4 | 5.42 | 5.28 | 5.29 | 5.29 | -0.08 (-1.49%) | 359,901 |
| 22 Oct 2003 | CNY | 5.28 | 5.41 | 5.25 | 5.37 | 5.37 | +0.1 (+1.90%) | 500,695 |
| 21 Oct 2003 | CNY | 5.27 | 5.3 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 202,860 |
| 20 Oct 2003 | CNY | 5.3 | 5.4 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 253,114 |
| 17 Oct 2003 | CNY | 5.41 | 5.41 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 270,050 |
| 16 Oct 2003 | CNY | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.09 (-1.65%) | 401,029 |
| 15 Oct 2003 | CNY | 5.43 | 5.58 | 5.43 | 5.45 | 5.45 | +0.02 (+0.37%) | 291,810 |
| 14 Oct 2003 | CNY | 5.48 | 5.48 | 5.42 | 5.43 | 5.43 | -0.06 (-1.09%) | 212,796 |
| 13 Oct 2003 | CNY | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | -0.09 (-1.61%) | 410,960 |
| 10 Oct 2003 | CNY | 5.42 | 5.64 | 5.42 | 5.58 | 5.58 | +0.16 (+2.95%) | 559,509 |
| 9 Oct 2003 | CNY | 5.45 | 5.51 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 248,050 |
| 8 Oct 2003 | CNY | 5.43 | 5.49 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 272,125 |
| 30 Sep 2003 | CNY | 5.38 | 5.49 | 5.35 | 5.45 | 5.45 | +0.06 (+1.11%) | 380,964 |
| 29 Sep 2003 | CNY | 5.5 | 5.54 | 5.38 | 5.39 | 5.39 | -0.15 (-2.71%) | 539,904 |
| 26 Sep 2003 | CNY | 5.52 | 5.6 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 305,995 |
| 25 Sep 2003 | CNY | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | -0.14 (-2.47%) | 322,339 |
| 24 Sep 2003 | CNY | 5.61 | 5.67 | 5.58 | 5.66 | 5.66 | +0.05 (+0.89%) | 388,670 |
| 23 Sep 2003 | CNY | 5.59 | 5.62 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 235,320 |
| 22 Sep 2003 | CNY | 5.68 | 5.68 | 5.52 | 5.59 | 5.59 | -0.07 (-1.24%) | 337,100 |
| 19 Sep 2003 | CNY | 5.67 | 5.7 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 221,398 |
| 18 Sep 2003 | CNY | 5.66 | 5.71 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 392,689 |
| 17 Sep 2003 | CNY | 5.83 | 5.83 | 5.61 | 5.64 | 5.64 | -0.14 (-2.42%) | 783,445 |
| 16 Sep 2003 | CNY | 5.82 | 5.85 | 5.75 | 5.78 | 5.78 | -0.04 (-0.69%) | 291,160 |
| 15 Sep 2003 | CNY | 5.8 | 5.89 | 5.77 | 5.82 | 5.82 | +0.02 (+0.34%) | 359,067 |
| 12 Sep 2003 | CNY | 5.9 | 5.97 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 386,591 |
| 11 Sep 2003 | CNY | 6.05 | 6.05 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 335,390 |
| 10 Sep 2003 | CNY | 5.85 | 6.05 | 5.85 | 5.97 | 5.97 | +0.08 (+1.36%) | 819,336 |
| 9 Sep 2003 | CNY | 5.85 | 5.99 | 5.8 | 5.89 | 5.89 | +0.04 (+0.68%) | 472,649 |
| 8 Sep 2003 | CNY | 5.85 | 5.9 | 5.82 | 5.85 | 5.85 | -0.06 (-1.02%) | 292,966 |
