| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | CNY | 11.4083 | 11.6509 | 11.2426 | 11.6154 | 11.6154 | +0.195 (+1.71%) | 63,282 |
| 13 Oct 2003 | CNY | 11.2308 | 11.5089 | 11.0651 | 11.4201 | 11.4201 | +0.183 (+1.63%) | 75,891 |
| 10 Oct 2003 | CNY | 10.1953 | 11.2426 | 10.1894 | 11.2367 | 11.2367 | +0.615 (+5.79%) | 185,695 |
| 9 Oct 2003 | CNY | 10.5621 | 10.7101 | 10.355 | 10.6213 | 10.6213 | +0.059 (+0.56%) | 76,726 |
| 8 Oct 2003 | CNY | 10.858 | 10.9349 | 10.503 | 10.5621 | 10.5621 | -0.237 (-2.19%) | 35,675 |
| 30 Sep 2003 | CNY | 10.5385 | 10.9349 | 10.5385 | 10.7988 | 10.7988 | +0.166 (+1.56%) | 5,071,940 |
| 29 Sep 2003 | CNY | 10.4734 | 10.6509 | 10.4734 | 10.6331 | 10.6331 | +0.047 (+0.45%) | 2,698,786 |
| 26 Sep 2003 | CNY | 10.355 | 10.5917 | 10.3077 | 10.5858 | 10.5858 | +0.053 (+0.51%) | 29,406 |
| 25 Sep 2003 | CNY | 10.7988 | 10.7988 | 10.1775 | 10.5325 | 10.5325 | +0.166 (+1.60%) | 1,217,815 |
| 24 Sep 2003 | CNY | 10.2071 | 10.3669 | 10.1775 | 10.3669 | 10.3669 | +0.16 (+1.57%) | 25,934 |
| 23 Sep 2003 | CNY | 10.1775 | 10.2071 | 10.1124 | 10.2071 | 10.2071 | +0.101 (+1.00%) | 603,465 |
| 22 Sep 2003 | CNY | 10.1183 | 10.1775 | 10.1065 | 10.1065 | 10.1065 | -0.065 (-0.64%) | 516,210 |
| 19 Sep 2003 | CNY | 10.0592 | 10.1716 | 10 | 10.1716 | 10.1716 | 0.0 (0.0%) | 95,654 |
| 18 Sep 2003 | CNY | 10.2249 | 10.2308 | 9.9763 | 10.1716 | 10.1716 | +0.118 (+1.18%) | 113,230 |
| 17 Sep 2003 | CNY | 10.0592 | 10.1183 | 9.9408 | 10.0533 | 10.0533 | +0.053 (+0.53%) | 73,526 |
| 16 Sep 2003 | CNY | 10 | 10.0592 | 9.8935 | 10 | 10 | 0.0 (0.0%) | 326,102 |
| 15 Sep 2003 | CNY | 10 | 10.0533 | 9.8935 | 10 | 10 | 0.0 (0.0%) | 26,195 |
| 12 Sep 2003 | CNY | 10.071 | 10.1775 | 10 | 10 | 10 | -0.237 (-2.31%) | 91,260 |
| 11 Sep 2003 | CNY | 10.355 | 10.355 | 10 | 10.2367 | 10.2367 | -0.154 (-1.48%) | 97,524 |
| 10 Sep 2003 | CNY | 10.6391 | 10.8284 | 10.355 | 10.3905 | 10.3905 | -0.249 (-2.34%) | 385,658 |
| 9 Sep 2003 | CNY | 10.9467 | 10.9467 | 10.5917 | 10.6391 | 10.6391 | -0.308 (-2.81%) | 78,449 |
| 8 Sep 2003 | CNY | 10.9467 | 11.1539 | 10.8284 | 10.9467 | 10.9467 | -0.03 (-0.27%) | 35,153 |
| 5 Sep 2003 | CNY | 11.1183 | 11.1183 | 10.9763 | 10.9763 | 10.9763 | -0.142 (-1.28%) | 12,506 |
| 4 Sep 2003 | CNY | 11.0651 | 11.2308 | 11.0059 | 11.1183 | 11.1183 | +0.029 (+0.27%) | 52,728 |
| 3 Sep 2003 | CNY | 11.1834 | 11.1834 | 11.0059 | 11.0888 | 11.0888 | -0.154 (-1.37%) | 40,560 |
| 2 Sep 2003 | CNY | 11.2426 | 11.361 | 11.0651 | 11.2426 | 11.2426 | -0.03 (-0.26%) | 99,203 |
| 1 Sep 2003 | CNY | 11.1834 | 11.3373 | 11.0059 | 11.2722 | 11.2722 | +0.077 (+0.69%) | 1,465,735 |
| 29 Aug 2003 | CNY | 11.5385 | 11.5385 | 11.0651 | 11.1953 | 11.1953 | -0.077 (-0.68%) | 3,197,311 |
| 28 Aug 2003 | CNY | 11.2959 | 11.2959 | 11.1243 | 11.2722 | 11.2722 | -0.03 (-0.26%) | 687,661 |
| 27 Aug 2003 | CNY | 11.5325 | 11.5325 | 11.1361 | 11.3018 | 11.3018 | +0.083 (+0.74%) | 2,568,289 |
