| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | CNY | 3.3861 | 3.455 | 3.1107 | 3.1738 | 3.1738 | -0.281 (-8.14%) | 5,797,097 |
| 27 Oct 2003 | CNY | 3.4321 | 3.5009 | 3.4148 | 3.455 | 3.455 | +0.023 (+0.67%) | 3,037,823 |
| 24 Oct 2003 | CNY | 3.3919 | 3.4722 | 3.3747 | 3.4321 | 3.4321 | +0.046 (+1.36%) | 3,341,872 |
| 23 Oct 2003 | CNY | 3.4206 | 3.4722 | 3.3747 | 3.3861 | 3.3861 | -0.035 (-1.01%) | 1,883,745 |
| 22 Oct 2003 | CNY | 3.3402 | 3.4321 | 3.3001 | 3.4206 | 3.4206 | +0.103 (+3.11%) | 3,036,125 |
| 21 Oct 2003 | CNY | 3.2656 | 3.3402 | 3.2541 | 3.3173 | 3.3173 | +0.052 (+1.58%) | 833,456 |
| 20 Oct 2003 | CNY | 3.2886 | 3.323 | 3.2599 | 3.2656 | 3.2656 | -0.023 (-0.70%) | 407,341 |
| 17 Oct 2003 | CNY | 3.3001 | 3.3287 | 3.2599 | 3.2886 | 3.2886 | -0.029 (-0.87%) | 730,684 |
| 16 Oct 2003 | CNY | 3.3574 | 3.3632 | 3.3115 | 3.3173 | 3.3173 | -0.046 (-1.36%) | 1,415,403 |
| 15 Oct 2003 | CNY | 3.3173 | 3.5468 | 3.3058 | 3.3632 | 3.3632 | +0.046 (+1.38%) | 3,230,371 |
| 14 Oct 2003 | CNY | 3.346 | 3.3689 | 3.2943 | 3.3173 | 3.3173 | -0.029 (-0.86%) | 792,175 |
| 13 Oct 2003 | CNY | 3.3402 | 3.3804 | 3.3058 | 3.346 | 3.346 | +0.011 (+0.34%) | 1,355,724 |
| 10 Oct 2003 | CNY | 3.2254 | 3.3747 | 3.2197 | 3.3345 | 3.3345 | +0.098 (+3.02%) | 1,818,616 |
| 9 Oct 2003 | CNY | 3.2771 | 3.3001 | 3.2254 | 3.2369 | 3.2369 | -0.035 (-1.05%) | 598,305 |
| 8 Oct 2003 | CNY | 3.2599 | 3.2714 | 3.214 | 3.2714 | 3.2714 | +0.011 (+0.35%) | 541,215 |
| 30 Sep 2003 | CNY | 3.2254 | 3.2714 | 3.2025 | 3.2599 | 3.2599 | +0.04 (+1.25%) | 657,062 |
| 29 Sep 2003 | CNY | 3.2541 | 3.2541 | 3.2025 | 3.2197 | 3.2197 | -0.023 (-0.71%) | 786,193 |
| 26 Sep 2003 | CNY | 3.2886 | 3.2886 | 3.2312 | 3.2427 | 3.2427 | -0.023 (-0.70%) | 757,928 |
| 25 Sep 2003 | CNY | 3.3689 | 3.3689 | 3.2599 | 3.2656 | 3.2656 | -0.109 (-3.23%) | 1,165,818 |
| 24 Sep 2003 | CNY | 3.4148 | 3.4206 | 3.3574 | 3.3747 | 3.3747 | -0.034 (-1.01%) | 826,963 |
| 23 Sep 2003 | CNY | 3.3861 | 3.4148 | 3.3574 | 3.4091 | 3.4091 | +0.029 (+0.85%) | 1,096,689 |
| 22 Sep 2003 | CNY | 3.4148 | 3.4263 | 3.3345 | 3.3804 | 3.3804 | -0.006 (-0.17%) | 1,110,708 |
| 19 Sep 2003 | CNY | 3.3173 | 3.3919 | 3.3058 | 3.3861 | 3.3861 | +0.069 (+2.07%) | 1,969,358 |
| 18 Sep 2003 | CNY | 3.2427 | 3.3632 | 3.2254 | 3.3173 | 3.3173 | +0.075 (+2.30%) | 2,308,882 |
| 17 Sep 2003 | CNY | 3.3001 | 3.3001 | 3.2254 | 3.2427 | 3.2427 | -0.057 (-1.74%) | 827,831 |
| 16 Sep 2003 | CNY | 3.2369 | 3.323 | 3.2197 | 3.3001 | 3.3001 | +0.063 (+1.95%) | 1,147,708 |
| 15 Sep 2003 | CNY | 3.2599 | 3.3574 | 3.214 | 3.2369 | 3.2369 | -0.029 (-0.88%) | 1,509,683 |
| 12 Sep 2003 | CNY | 3.3747 | 3.3861 | 3.2541 | 3.2656 | 3.2656 | -0.115 (-3.40%) | 2,510,571 |
| 11 Sep 2003 | CNY | 3.3747 | 3.4435 | 3.3747 | 3.3804 | 3.3804 | -0.017 (-0.51%) | 1,225,058 |
| 10 Sep 2003 | CNY | 3.4321 | 3.4378 | 3.3574 | 3.3976 | 3.3976 | -0.035 (-1.01%) | 2,030,594 |
