| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 3.4026 | 3.4026 | 3.3271 | 3.3271 | 3.3271 | -0.07 (-2.05%) | 386,289 |
| 24 Oct 2003 | CNY | 3.4433 | 3.4607 | 3.3794 | 3.3968 | 3.3968 | -0.052 (-1.52%) | 502,417 |
| 23 Oct 2003 | CNY | 3.4317 | 3.4665 | 3.4084 | 3.4491 | 3.4491 | -0.006 (-0.17%) | 575,693 |
| 22 Oct 2003 | CNY | 3.3388 | 3.4607 | 3.3388 | 3.4549 | 3.4549 | +0.104 (+3.12%) | 792,373 |
| 21 Oct 2003 | CNY | 3.3271 | 3.3504 | 3.3213 | 3.3504 | 3.3504 | +0.023 (+0.70%) | 223,109 |
| 20 Oct 2003 | CNY | 3.4084 | 3.4084 | 3.3097 | 3.3271 | 3.3271 | -0.041 (-1.21%) | 306,052 |
| 17 Oct 2003 | CNY | 3.3678 | 3.3852 | 3.3097 | 3.3678 | 3.3678 | +0.006 (+0.17%) | 235,769 |
| 16 Oct 2003 | CNY | 3.4026 | 3.4549 | 3.3504 | 3.362 | 3.362 | -0.029 (-0.86%) | 217,513 |
| 15 Oct 2003 | CNY | 3.3794 | 3.4723 | 3.3678 | 3.391 | 3.391 | +0.012 (+0.34%) | 367,918 |
| 14 Oct 2003 | CNY | 3.4433 | 3.4433 | 3.3794 | 3.3794 | 3.3794 | -0.041 (-1.19%) | 249,937 |
| 13 Oct 2003 | CNY | 3.4491 | 3.4665 | 3.4142 | 3.42 | 3.42 | -0.035 (-1.01%) | 359,523 |
| 10 Oct 2003 | CNY | 3.3097 | 3.4781 | 3.3097 | 3.4549 | 3.4549 | +0.134 (+4.02%) | 764,560 |
| 9 Oct 2003 | CNY | 3.3271 | 3.362 | 3.3155 | 3.3213 | 3.3213 | 0.0 (0.0%) | 348,347 |
| 8 Oct 2003 | CNY | 3.3968 | 3.3968 | 3.3097 | 3.3213 | 3.3213 | -0.035 (-1.04%) | 153,017 |
| 30 Sep 2003 | CNY | 3.3213 | 3.3794 | 3.3213 | 3.3562 | 3.3562 | +0.012 (+0.35%) | 254,372 |
| 29 Sep 2003 | CNY | 3.4259 | 3.4259 | 3.3213 | 3.3446 | 3.3446 | -0.064 (-1.87%) | 278,651 |
| 26 Sep 2003 | CNY | 3.4549 | 3.4665 | 3.4084 | 3.4084 | 3.4084 | -0.064 (-1.84%) | 220,097 |
| 25 Sep 2003 | CNY | 3.5304 | 3.5304 | 3.4665 | 3.4723 | 3.4723 | -0.058 (-1.65%) | 279,383 |
| 24 Sep 2003 | CNY | 3.4839 | 3.5362 | 3.4781 | 3.5304 | 3.5304 | +0.075 (+2.19%) | 740,120 |
| 23 Sep 2003 | CNY | 3.4259 | 3.4549 | 3.3794 | 3.4549 | 3.4549 | +0.029 (+0.85%) | 452,938 |
| 22 Sep 2003 | CNY | 3.5071 | 3.5071 | 3.4259 | 3.4259 | 3.4259 | -0.081 (-2.32%) | 358,071 |
| 19 Sep 2003 | CNY | 3.4897 | 3.513 | 3.4839 | 3.5071 | 3.5071 | +0.017 (+0.50%) | 292,446 |
| 18 Sep 2003 | CNY | 3.4897 | 3.513 | 3.4839 | 3.4897 | 3.4897 | 0.0 (0.0%) | 285,947 |
| 17 Sep 2003 | CNY | 3.542 | 3.542 | 3.4839 | 3.4897 | 3.4897 | -0.058 (-1.64%) | 554,613 |
| 16 Sep 2003 | CNY | 3.513 | 3.5478 | 3.5013 | 3.5478 | 3.5478 | +0.035 (+0.99%) | 350,248 |
| 15 Sep 2003 | CNY | 3.5594 | 3.6117 | 3.5013 | 3.513 | 3.513 | -0.075 (-2.10%) | 515,368 |
| 12 Sep 2003 | CNY | 3.6001 | 3.6291 | 3.5768 | 3.5884 | 3.5884 | -0.058 (-1.59%) | 389,044 |
| 11 Sep 2003 | CNY | 3.6581 | 3.6813 | 3.6349 | 3.6465 | 3.6465 | -0.012 (-0.32%) | 166,708 |
| 10 Sep 2003 | CNY | 3.6523 | 3.6871 | 3.6407 | 3.6581 | 3.6581 | +0.012 (+0.32%) | 185,446 |
| 9 Sep 2003 | CNY | 3.6755 | 3.6871 | 3.6349 | 3.6465 | 3.6465 | -0.041 (-1.10%) | 419,195 |
