| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | CNY | 6.3 | 6.4 | 6.24 | 6.4 | 6.4 | +0.1 (+1.59%) | 5,785,823 |
| 20 Oct 2003 | CNY | 6.39 | 6.44 | 6.24 | 6.3 | 6.3 | -0.09 (-1.41%) | 5,968,622 |
| 17 Oct 2003 | CNY | 6.42 | 6.52 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 9,404,237 |
| 16 Oct 2003 | CNY | 6.3 | 6.4 | 6.26 | 6.38 | 6.38 | +0.08 (+1.27%) | 8,184,798 |
| 15 Oct 2003 | CNY | 6.48 | 6.5 | 6.24 | 6.3 | 6.3 | -0.18 (-2.78%) | 8,968,916 |
| 14 Oct 2003 | CNY | 6.47 | 6.55 | 6.32 | 6.48 | 6.48 | +0.01 (+0.15%) | 9,311,204 |
| 13 Oct 2003 | CNY | 6.5 | 6.62 | 6.36 | 6.47 | 6.47 | -0.02 (-0.31%) | 19,769,525 |
| 10 Oct 2003 | CNY | 6.2 | 6.65 | 6.16 | 6.49 | 6.49 | +0.35 (+5.70%) | 34,733,992 |
| 9 Oct 2003 | CNY | 6.22 | 6.32 | 6.12 | 6.14 | 6.14 | -0.06 (-0.97%) | 8,458,366 |
| 8 Oct 2003 | CNY | 6.08 | 6.26 | 6.05 | 6.2 | 6.2 | +0.11 (+1.81%) | 6,632,387 |
| 30 Sep 2003 | CNY | 5.95 | 6.15 | 5.9 | 6.09 | 6.09 | +0.13 (+2.18%) | 5,410,759 |
| 29 Sep 2003 | CNY | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | -0.12 (-1.97%) | 5,937,578 |
| 26 Sep 2003 | CNY | 6.07 | 6.18 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,292,489 |
| 25 Sep 2003 | CNY | 6.18 | 6.23 | 6.08 | 6.09 | 6.09 | -0.09 (-1.46%) | 4,675,700 |
| 24 Sep 2003 | CNY | 6.14 | 6.24 | 6.12 | 6.18 | 6.18 | +0.04 (+0.65%) | 6,903,623 |
| 23 Sep 2003 | CNY | 6.13 | 6.18 | 6.02 | 6.14 | 6.14 | +0.01 (+0.16%) | 7,722,272 |
| 22 Sep 2003 | CNY | 6.18 | 6.28 | 6.09 | 6.13 | 6.13 | -0.02 (-0.33%) | 7,310,783 |
| 19 Sep 2003 | CNY | 6.17 | 6.2 | 6.09 | 6.15 | 6.15 | -0.02 (-0.32%) | 6,194,714 |
| 18 Sep 2003 | CNY | 6.07 | 6.28 | 6.04 | 6.17 | 6.17 | +0.08 (+1.31%) | 19,676,949 |
| 17 Sep 2003 | CNY | 6.01 | 6.17 | 5.96 | 6.09 | 6.09 | +0.1 (+1.67%) | 16,222,658 |
| 16 Sep 2003 | CNY | 5.92 | 6.02 | 5.85 | 5.99 | 5.99 | +0.07 (+1.18%) | 4,354,349 |
| 15 Sep 2003 | CNY | 5.9 | 6.05 | 5.87 | 5.92 | 5.92 | 0.0 (0.0%) | 4,116,392 |
| 12 Sep 2003 | CNY | 5.91 | 5.99 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 3,114,523 |
| 11 Sep 2003 | CNY | 5.99 | 6.01 | 5.92 | 5.92 | 5.92 | -0.07 (-1.17%) | 3,247,262 |
| 10 Sep 2003 | CNY | 6.01 | 6.08 | 5.97 | 5.99 | 5.99 | -0.03 (-0.50%) | 4,877,128 |
| 9 Sep 2003 | CNY | 5.91 | 6.07 | 5.91 | 6.02 | 6.02 | +0.12 (+2.03%) | 11,573,703 |
| 8 Sep 2003 | CNY | 5.83 | 5.96 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 4,198,871 |
| 5 Sep 2003 | CNY | 5.9 | 5.95 | 5.8 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,834,753 |
| 4 Sep 2003 | CNY | 5.89 | 5.98 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 3,571,824 |
| 3 Sep 2003 | CNY | 5.87 | 5.94 | 5.85 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,056,110 |
