| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | CNY | 6.11 | 6.19 | 6.08 | 6.16 | 6.16 | +0.04 (+0.65%) | 483,655 |
| 4 Nov 2003 | CNY | 6 | 6.21 | 5.97 | 6.12 | 6.12 | +0.08 (+1.32%) | 899,325 |
| 3 Nov 2003 | CNY | 5.98 | 6.13 | 5.97 | 6.04 | 6.04 | +0.24 (+4.14%) | 1,210,959 |
| 31 Oct 2003 | CNY | 5.61 | 5.88 | 5.61 | 5.8 | 5.8 | +0.14 (+2.47%) | 217,903 |
| 30 Oct 2003 | CNY | 5.68 | 5.76 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 134,831 |
| 29 Oct 2003 | CNY | 5.92 | 5.92 | 5.61 | 5.7 | 5.7 | -0.21 (-3.55%) | 216,999 |
| 28 Oct 2003 | CNY | 5.97 | 6.1 | 5.79 | 5.91 | 5.91 | -0.11 (-1.83%) | 216,570 |
| 27 Oct 2003 | CNY | 6.1 | 6.1 | 5.93 | 6.02 | 6.02 | -0.1 (-1.63%) | 161,400 |
| 24 Oct 2003 | CNY | 6.13 | 6.19 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 69,950 |
| 23 Oct 2003 | CNY | 6.21 | 6.26 | 6.12 | 6.18 | 6.18 | -0.02 (-0.32%) | 116,450 |
| 22 Oct 2003 | CNY | 6.05 | 6.24 | 6.04 | 6.2 | 6.2 | +0.18 (+2.99%) | 184,617 |
| 21 Oct 2003 | CNY | 6 | 6.04 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 73,700 |
| 20 Oct 2003 | CNY | 6.25 | 6.25 | 6.01 | 6.05 | 6.05 | -0.04 (-0.66%) | 78,300 |
| 17 Oct 2003 | CNY | 6.02 | 6.1 | 6.02 | 6.09 | 6.09 | +0.07 (+1.16%) | 38,950 |
| 16 Oct 2003 | CNY | 6.13 | 6.2 | 6.01 | 6.02 | 6.02 | -0.11 (-1.79%) | 56,500 |
| 14 Oct 2003 | CNY | 6.16 | 6.18 | 6.12 | 6.13 | 6.13 | -0.07 (-1.13%) | 69,700 |
| 13 Oct 2003 | CNY | 6.31 | 6.31 | 6.2 | 6.2 | 6.2 | -0.06 (-0.96%) | 85,400 |
| 10 Oct 2003 | CNY | 6.06 | 6.28 | 6 | 6.26 | 6.26 | +0.18 (+2.96%) | 174,590 |
| 9 Oct 2003 | CNY | 6.14 | 6.15 | 6.08 | 6.08 | 6.08 | -0.01 (-0.16%) | 53,340 |
| 8 Oct 2003 | CNY | 6.03 | 6.1 | 6 | 6.09 | 6.09 | +0.02 (+0.33%) | 52,900 |
| 30 Sep 2003 | CNY | 6.06 | 6.08 | 5.92 | 6.07 | 6.07 | +0.05 (+0.83%) | 139,099 |
| 29 Sep 2003 | CNY | 6.11 | 6.11 | 6.01 | 6.02 | 6.02 | -0.16 (-2.59%) | 106,400 |
| 26 Sep 2003 | CNY | 6.16 | 6.18 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 83,200 |
| 25 Sep 2003 | CNY | 6.23 | 6.24 | 6.16 | 6.16 | 6.16 | -0.1 (-1.60%) | 52,000 |
| 24 Sep 2003 | CNY | 6.21 | 6.29 | 6.21 | 6.26 | 6.26 | +0.03 (+0.48%) | 98,257 |
| 23 Sep 2003 | CNY | 6.2 | 6.23 | 6.13 | 6.23 | 6.23 | +0.07 (+1.14%) | 97,500 |
| 22 Sep 2003 | CNY | 6.24 | 6.24 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 71,500 |
| 19 Sep 2003 | CNY | 6.23 | 6.29 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 47,942 |
| 18 Sep 2003 | CNY | 6.2 | 6.28 | 6.2 | 6.23 | 6.23 | -0.05 (-0.80%) | 87,100 |
| 17 Sep 2003 | CNY | 6.35 | 6.35 | 6.23 | 6.28 | 6.28 | -0.1 (-1.57%) | 67,800 |
