| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 4.416 | 4.472 | 4.296 | 4.296 | 4.296 | -0.224 (-4.96%) | 161,250 |
| 24 Oct 2003 | CNY | 4.728 | 4.744 | 4.504 | 4.52 | 4.52 | -0.224 (-4.72%) | 231,740 |
| 23 Oct 2003 | CNY | 4.912 | 4.912 | 4.736 | 4.744 | 4.744 | -0.136 (-2.79%) | 141,237 |
| 22 Oct 2003 | CNY | 4.84 | 4.888 | 4.76 | 4.88 | 4.88 | +0.056 (+1.16%) | 114,370 |
| 21 Oct 2003 | CNY | 4.872 | 4.952 | 4.8 | 4.824 | 4.824 | -0.128 (-2.58%) | 135,982 |
| 20 Oct 2003 | CNY | 4.896 | 5.04 | 4.864 | 4.952 | 4.952 | -0.032 (-0.64%) | 107,128 |
| 17 Oct 2003 | CNY | 4.92 | 5.064 | 4.88 | 4.984 | 4.984 | +0.032 (+0.65%) | 76,198 |
| 16 Oct 2003 | CNY | 5.048 | 5.176 | 4.944 | 4.952 | 4.952 | -0.248 (-4.77%) | 92,625 |
| 15 Oct 2003 | CNY | 5.216 | 5.248 | 5.152 | 5.2 | 5.2 | -0.016 (-0.31%) | 57,375 |
| 14 Oct 2003 | CNY | 5.256 | 5.256 | 5.168 | 5.216 | 5.216 | -0.056 (-1.06%) | 105,043 |
| 13 Oct 2003 | CNY | 5.28 | 5.32 | 5.24 | 5.272 | 5.272 | -0.008 (-0.15%) | 73,375 |
| 10 Oct 2003 | CNY | 5.144 | 5.36 | 5.144 | 5.28 | 5.28 | +0.08 (+1.54%) | 136,118 |
| 9 Oct 2003 | CNY | 5.128 | 5.224 | 5.128 | 5.2 | 5.2 | -0.008 (-0.15%) | 29,375 |
| 8 Oct 2003 | CNY | 5.16 | 5.24 | 5.08 | 5.208 | 5.208 | -0.024 (-0.46%) | 44,113 |
| 30 Sep 2003 | CNY | 5.16 | 5.24 | 5.12 | 5.232 | 5.232 | +0.088 (+1.71%) | 91,625 |
| 29 Sep 2003 | CNY | 5.208 | 5.264 | 5.128 | 5.144 | 5.144 | -0.128 (-2.43%) | 91,162 |
| 26 Sep 2003 | CNY | 5.384 | 5.456 | 5.208 | 5.272 | 5.272 | -0.128 (-2.37%) | 134,962 |
| 25 Sep 2003 | CNY | 5.48 | 5.48 | 5.368 | 5.4 | 5.4 | -0.088 (-1.60%) | 46,505 |
| 24 Sep 2003 | CNY | 5.496 | 5.52 | 5.36 | 5.488 | 5.488 | +0.008 (+0.15%) | 75,998 |
| 23 Sep 2003 | CNY | 5.384 | 5.504 | 5.384 | 5.48 | 5.48 | +0.016 (+0.29%) | 60,785 |
| 22 Sep 2003 | CNY | 5.44 | 5.504 | 5.368 | 5.464 | 5.464 | +0.048 (+0.89%) | 55,625 |
| 19 Sep 2003 | CNY | 5.376 | 5.432 | 5.36 | 5.416 | 5.416 | +0.032 (+0.59%) | 73,873 |
| 18 Sep 2003 | CNY | 5.4 | 5.48 | 5.368 | 5.384 | 5.384 | -0.008 (-0.15%) | 52,375 |
| 17 Sep 2003 | CNY | 5.408 | 5.504 | 5.392 | 5.392 | 5.392 | -0.048 (-0.88%) | 56,248 |
| 16 Sep 2003 | CNY | 5.4 | 5.504 | 5.344 | 5.44 | 5.44 | +0.04 (+0.74%) | 83,535 |
| 15 Sep 2003 | CNY | 5.44 | 5.496 | 5.4 | 5.4 | 5.4 | -0.072 (-1.32%) | 78,875 |
| 12 Sep 2003 | CNY | 5.52 | 5.576 | 5.464 | 5.472 | 5.472 | -0.064 (-1.16%) | 138,252 |
| 11 Sep 2003 | CNY | 5.544 | 5.672 | 5.52 | 5.536 | 5.536 | +0.048 (+0.87%) | 127,375 |
| 10 Sep 2003 | CNY | 5.488 | 5.528 | 5.456 | 5.488 | 5.488 | -0.04 (-0.72%) | 82,626 |
| 9 Sep 2003 | CNY | 5.464 | 5.568 | 5.464 | 5.528 | 5.528 | +0.064 (+1.17%) | 161,812 |
