| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | CNY | 12.1385 | 12.1385 | 11.9077 | 12 | 12 | -0.131 (-1.08%) | 5,981 |
| 10 Oct 2003 | CNY | 12.1 | 12.2308 | 12.0385 | 12.1308 | 12.1308 | +0.031 (+0.25%) | 845,000 |
| 9 Oct 2003 | CNY | 12.4615 | 12.4615 | 12.1 | 12.1 | 12.1 | -0.385 (-3.08%) | 6,500 |
| 8 Oct 2003 | CNY | 12.6769 | 12.8308 | 12.4 | 12.4846 | 12.4846 | -0.638 (-4.87%) | 31,330 |
| 30 Sep 2003 | CNY | 12.6923 | 13.1539 | 12.3077 | 13.1231 | 13.1231 | +0.277 (+2.16%) | 106,219 |
| 29 Sep 2003 | CNY | 11.8308 | 12.8846 | 11.7769 | 12.8462 | 12.8462 | +0.562 (+4.57%) | 104,416 |
| 26 Sep 2003 | CNY | 11.7692 | 12.8308 | 11.3077 | 12.2846 | 12.2846 | +0.561 (+4.79%) | 30,452 |
| 25 Sep 2003 | CNY | 11.9154 | 11.9154 | 11.7231 | 11.7231 | 11.7231 | -0.046 (-0.39%) | 15,470 |
| 24 Sep 2003 | CNY | 11.9923 | 11.9923 | 11.6154 | 11.7692 | 11.7692 | -0.223 (-1.86%) | 121,810 |
| 23 Sep 2003 | CNY | 12 | 12 | 11.9077 | 11.9923 | 11.9923 | -0.008 (-0.06%) | 2,600 |
| 22 Sep 2003 | CNY | 12 | 12 | 11.9231 | 12 | 12 | +0.015 (+0.13%) | 4,290 |
| 19 Sep 2003 | CNY | 11.8846 | 12.0308 | 11.8462 | 11.9846 | 11.9846 | +0.1 (+0.84%) | 2,081 |
| 18 Sep 2003 | CNY | 11.8923 | 12.1923 | 11.8462 | 11.8846 | 11.8846 | -0.008 (-0.06%) | 5,015 |
| 17 Sep 2003 | CNY | 11.9231 | 11.9231 | 11.7846 | 11.8923 | 11.8923 | -0.008 (-0.06%) | 26,390 |
| 16 Sep 2003 | CNY | 12 | 12 | 11.2692 | 11.9 | 11.9 | -0.092 (-0.77%) | 3,770 |
| 15 Sep 2003 | CNY | 12.1308 | 12.1308 | 11.9923 | 11.9923 | 11.9923 | -0.077 (-0.64%) | 1,690 |
| 12 Sep 2003 | CNY | 12.2231 | 12.2231 | 11.9846 | 12.0692 | 12.0692 | -0.062 (-0.51%) | 10,270 |
| 11 Sep 2003 | CNY | 12.3077 | 12.3077 | 12.0769 | 12.1308 | 12.1308 | -0.223 (-1.81%) | 6,890 |
| 10 Sep 2003 | CNY | 12.5 | 12.5 | 11.8462 | 12.3539 | 12.3539 | -0.162 (-1.29%) | 22,230 |
| 9 Sep 2003 | CNY | 12.5231 | 12.5231 | 12.2154 | 12.5154 | 12.5154 | -0.015 (-0.12%) | 17,940 |
| 8 Sep 2003 | CNY | 12.5308 | 12.5385 | 12.4308 | 12.5308 | 12.5308 | -0.008 (-0.06%) | 1,291,030 |
| 5 Sep 2003 | CNY | 12.7 | 12.7 | 12.4769 | 12.5385 | 12.5385 | -0.162 (-1.27%) | 194,870 |
| 4 Sep 2003 | CNY | 12.7539 | 12.7539 | 12.6154 | 12.7 | 12.7 | 0.0 (0.0%) | 4,803 |
| 3 Sep 2003 | CNY | 12.6154 | 12.7539 | 12.3769 | 12.7 | 12.7 | +0.169 (+1.35%) | 15,860 |
| 2 Sep 2003 | CNY | 12.4462 | 12.8308 | 12.3462 | 12.5308 | 12.5308 | -0.385 (-2.98%) | 58,778 |
| 1 Sep 2003 | CNY | 12.3462 | 13.0692 | 11.6846 | 12.9154 | 12.9154 | +0.631 (+5.13%) | 21,060 |
| 29 Aug 2003 | CNY | 12.3769 | 12.3769 | 12.2308 | 12.2846 | 12.2846 | -0.1 (-0.81%) | 28,470 |
| 28 Aug 2003 | CNY | 12.3846 | 12.3846 | 12.1308 | 12.3846 | 12.3846 | 0.0 (0.0%) | 4,160 |
| 27 Aug 2003 | CNY | 12.3692 | 12.4846 | 12.1846 | 12.3846 | 12.3846 | +0.085 (+0.69%) | 80,210 |
| 26 Aug 2003 | CNY | 12.3769 | 12.3769 | 12.3 | 12.3 | 12.3 | -0.077 (-0.62%) | 10,221 |
