| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 10.4561 | 10.5786 | 10.2451 | 10.4629 | 10.4629 | +0.007 (+0.07%) | 4,739,875 |
| 23 Oct 2003 | CNY | 10.6739 | 10.8237 | 10.3336 | 10.4561 | 10.4561 | -0.204 (-1.92%) | 2,658,375 |
| 22 Oct 2003 | CNY | 10.8713 | 11.096 | 10.4629 | 10.6603 | 10.6603 | -0.082 (-0.76%) | 3,232,240 |
| 21 Oct 2003 | CNY | 10.8237 | 11.13 | 10.6195 | 10.742 | 10.742 | -0.075 (-0.69%) | 1,528,053 |
| 20 Oct 2003 | CNY | 11.1028 | 11.2185 | 10.5514 | 10.8169 | 10.8169 | -0.347 (-3.11%) | 2,411,510 |
| 17 Oct 2003 | CNY | 10.4493 | 11.5249 | 10.4493 | 11.1641 | 11.1641 | +0.688 (+6.56%) | 4,789,852 |
| 16 Oct 2003 | CNY | 10.3948 | 10.8169 | 10.3472 | 10.4765 | 10.4765 | +0.041 (+0.39%) | 2,329,246 |
| 15 Oct 2003 | CNY | 10.4833 | 10.7284 | 10.2178 | 10.4357 | 10.4357 | -0.191 (-1.79%) | 6,267,194 |
| 14 Oct 2003 | CNY | 10.7352 | 10.8645 | 10.4493 | 10.6263 | 10.6263 | -0.007 (-0.06%) | 1,216,478 |
| 13 Oct 2003 | CNY | 10.9871 | 11.0007 | 10.5378 | 10.6331 | 10.6331 | -0.504 (-4.52%) | 1,156,919 |
| 10 Oct 2003 | CNY | 11.1641 | 12.049 | 10.5582 | 11.1368 | 11.1368 | -0.088 (-0.79%) | 3,380,097 |
| 9 Oct 2003 | CNY | 11.2185 | 11.3138 | 10.9054 | 11.2253 | 11.2253 | -0.177 (-1.55%) | 1,959,857 |
| 8 Oct 2003 | CNY | 11.3887 | 11.695 | 10.6535 | 11.4023 | 11.4023 | -0.436 (-3.68%) | 1,662,833 |
| 30 Sep 2003 | CNY | 11.8312 | 12.0014 | 11.6406 | 11.838 | 11.838 | +0.034 (+0.29%) | 878,315 |
| 29 Sep 2003 | CNY | 11.8924 | 11.8924 | 11.6746 | 11.804 | 11.804 | +0.048 (+0.41%) | 610,138 |
| 26 Sep 2003 | CNY | 11.8108 | 12.1171 | 11.6406 | 11.7563 | 11.7563 | -0.075 (-0.63%) | 853,635 |
| 25 Sep 2003 | CNY | 12.0831 | 12.1784 | 11.7699 | 11.8312 | 11.8312 | -0.436 (-3.55%) | 1,065,290 |
| 24 Sep 2003 | CNY | 12.5936 | 12.7093 | 12.049 | 12.2669 | 12.2669 | -0.715 (-5.51%) | 1,254,232 |
| 23 Sep 2003 | CNY | 12.9204 | 13.1178 | 12.2532 | 12.9816 | 12.9816 | -0.286 (-2.15%) | 1,453,281 |
| 22 Sep 2003 | CNY | 13.0089 | 13.2743 | 12.1852 | 13.2675 | 13.2675 | +0.088 (+0.67%) | 6,037,952 |
| 19 Sep 2003 | CNY | 13.4445 | 13.9483 | 12.934 | 13.179 | 13.179 | -0.272 (-2.02%) | 797,226 |
| 18 Sep 2003 | CNY | 13.4241 | 13.6011 | 13.3901 | 13.4513 | 13.4513 | +0.02 (+0.15%) | 1,129,381 |
| 17 Sep 2003 | CNY | 13.9619 | 14.0095 | 13.2743 | 13.4309 | 13.4309 | -0.64 (-4.55%) | 894,885 |
| 16 Sep 2003 | CNY | 14.629 | 14.6971 | 13.8189 | 14.0708 | 14.0708 | -0.865 (-5.79%) | 1,002,886 |
| 15 Sep 2003 | CNY | 14.9353 | 15.2825 | 14.2274 | 14.9353 | 14.9353 | -0.211 (-1.39%) | 1,327,535 |
| 12 Sep 2003 | CNY | 15.0374 | 15.2008 | 14.6358 | 15.1464 | 15.1464 | +0.021 (+0.14%) | 1,077,364 |
| 11 Sep 2003 | CNY | 15.5412 | 15.7454 | 14.9081 | 15.1259 | 15.1259 | -0.3 (-1.94%) | 643,862 |
| 10 Sep 2003 | CNY | 15.8271 | 16.0654 | 15.2893 | 15.4255 | 15.4255 | -0.531 (-3.33%) | 401,330 |
| 9 Sep 2003 | CNY | 16.2219 | 16.4942 | 15.8611 | 15.9564 | 15.9564 | -1.545 (-8.83%) | 558,220 |
| 8 Sep 2003 | CNY | 16.9231 | 17.631 | 16.8618 | 17.5017 | 17.5017 | +0.633 (+3.75%) | 1,073,154 |
