| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 4.0677 | 4.0677 | 4.0226 | 4.0226 | 4.0226 | -0.019 (-0.47%) | 1,349,950 |
| 22 Oct 2003 | CNY | 4.0188 | 4.0902 | 3.9624 | 4.0414 | 4.0414 | +0.019 (+0.47%) | 3,346,758 |
| 21 Oct 2003 | CNY | 4.0226 | 4.0338 | 3.9286 | 4.0226 | 4.0226 | -0.019 (-0.47%) | 883,891 |
| 20 Oct 2003 | CNY | 4.0414 | 4.0526 | 3.8384 | 4.0414 | 4.0414 | -0.007 (-0.19%) | 786,389 |
| 17 Oct 2003 | CNY | 4.0414 | 4.0602 | 4 | 4.0489 | 4.0489 | -0.011 (-0.28%) | 358,647 |
| 16 Oct 2003 | CNY | 4.0301 | 4.079 | 3.9925 | 4.0602 | 4.0602 | +0.011 (+0.28%) | 210,539 |
| 15 Oct 2003 | CNY | 4.0301 | 4.079 | 4.0301 | 4.0489 | 4.0489 | +0.007 (+0.19%) | 164,521 |
| 14 Oct 2003 | CNY | 4.0639 | 4.109 | 4.0226 | 4.0414 | 4.0414 | -0.056 (-1.37%) | 1,035,591 |
| 13 Oct 2003 | CNY | 4.0639 | 4.1729 | 4.0226 | 4.0977 | 4.0977 | -0.015 (-0.37%) | 671,466 |
| 10 Oct 2003 | CNY | 3.9098 | 4.1391 | 3.9098 | 4.1128 | 4.1128 | 0.0 (0.0%) | 695,768 |
| 9 Oct 2003 | CNY | 4.1203 | 4.1278 | 4.0977 | 4.1128 | 4.1128 | -0.019 (-0.46%) | 1,963,699 |
| 8 Oct 2003 | CNY | 4.203 | 4.203 | 4.1053 | 4.1316 | 4.1316 | -0.011 (-0.27%) | 234,878 |
| 30 Sep 2003 | CNY | 4.1579 | 4.1993 | 4.0977 | 4.1429 | 4.1429 | -0.056 (-1.34%) | 10,489,178 |
| 26 Sep 2003 | CNY | 4.1316 | 4.203 | 4.1316 | 4.1993 | 4.1993 | +0.064 (+1.55%) | 3,026,814 |
| 25 Sep 2003 | CNY | 4.2105 | 4.2143 | 4.1316 | 4.1353 | 4.1353 | -0.038 (-0.90%) | 10,019,156 |
| 24 Sep 2003 | CNY | 4.0564 | 4.2256 | 4.0564 | 4.1729 | 4.1729 | +0.135 (+3.35%) | 18,201,701 |
| 23 Sep 2003 | CNY | 4.0602 | 4.0677 | 4.0376 | 4.0376 | 4.0376 | -0.03 (-0.74%) | 2,889,550 |
| 22 Sep 2003 | CNY | 4.1165 | 4.1165 | 4.0602 | 4.0677 | 4.0677 | -0.026 (-0.64%) | 1,302,067 |
| 19 Sep 2003 | CNY | 4.0977 | 4.1165 | 4.0639 | 4.094 | 4.094 | -0.004 (-0.09%) | 6,867,322 |
| 18 Sep 2003 | CNY | 4.0977 | 4.1165 | 4.0827 | 4.0977 | 4.0977 | -0.011 (-0.28%) | 6,707,722 |
| 17 Sep 2003 | CNY | 4.0414 | 4.1128 | 4.0414 | 4.109 | 4.109 | +0.004 (+0.09%) | 2,148,748 |
| 16 Sep 2003 | CNY | 4.0602 | 4.1165 | 4.0226 | 4.1053 | 4.1053 | +0.011 (+0.28%) | 421,716 |
| 15 Sep 2003 | CNY | 3.9511 | 4.0977 | 3.9474 | 4.094 | 4.094 | +0.041 (+1.02%) | 1,292,760 |
| 12 Sep 2003 | CNY | 4.1278 | 4.1316 | 3.9474 | 4.0526 | 4.0526 | -0.071 (-1.73%) | 9,395,066 |
| 11 Sep 2003 | CNY | 4.1165 | 4.1579 | 3.7744 | 4.1241 | 4.1241 | +0.004 (+0.09%) | 9,050,599 |
| 10 Sep 2003 | CNY | 4.1917 | 4.1917 | 4.0902 | 4.1203 | 4.1203 | -0.049 (-1.17%) | 801,460 |
| 9 Sep 2003 | CNY | 4.1429 | 4.203 | 4.1165 | 4.1692 | 4.1692 | +0.011 (+0.27%) | 10,425,577 |
| 8 Sep 2003 | CNY | 4.2143 | 4.2331 | 4.1541 | 4.1579 | 4.1579 | -0.124 (-2.90%) | 1,164,601 |
| 5 Sep 2003 | CNY | 4.2857 | 4.297 | 4.2105 | 4.282 | 4.282 | 0.0 (0.0%) | 576,422 |
| 4 Sep 2003 | CNY | 4.2368 | 4.2857 | 4.2368 | 4.282 | 4.282 | +0.038 (+0.89%) | 798,029 |
