| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 4.9697 | 4.9773 | 4.7803 | 4.8788 | 4.8788 | -0.099 (-1.98%) | 237,985 |
| 24 Oct 2003 | CNY | 4.9849 | 5.0455 | 4.8939 | 4.9773 | 4.9773 | +0.008 (+0.15%) | 337,260 |
| 23 Oct 2003 | CNY | 4.9318 | 5.0227 | 4.8485 | 4.9697 | 4.9697 | +0.008 (+0.15%) | 500,868 |
| 22 Oct 2003 | CNY | 4.8561 | 4.9849 | 4.8106 | 4.9621 | 4.9621 | +0.091 (+1.87%) | 587,339 |
| 21 Oct 2003 | CNY | 4.8409 | 4.8788 | 4.7727 | 4.8712 | 4.8712 | -0.015 (-0.31%) | 130,284 |
| 20 Oct 2003 | CNY | 4.8182 | 4.8864 | 4.7727 | 4.8864 | 4.8864 | 0.0 (0.0%) | 202,503 |
| 17 Oct 2003 | CNY | 4.8485 | 4.9091 | 4.7727 | 4.8864 | 4.8864 | +0.023 (+0.47%) | 192,713 |
| 16 Oct 2003 | CNY | 4.9167 | 4.9167 | 4.8258 | 4.8636 | 4.8636 | -0.008 (-0.16%) | 135,842 |
| 15 Oct 2003 | CNY | 4.8788 | 5.0152 | 4.8333 | 4.8712 | 4.8712 | -0.03 (-0.62%) | 271,979 |
| 14 Oct 2003 | CNY | 4.9546 | 4.9546 | 4.8939 | 4.9015 | 4.9015 | -0.045 (-0.92%) | 123,413 |
| 13 Oct 2003 | CNY | 5.0379 | 5.0606 | 4.9242 | 4.947 | 4.947 | -0.091 (-1.80%) | 238,378 |
| 10 Oct 2003 | CNY | 4.8485 | 5.0606 | 4.8333 | 5.0379 | 5.0379 | +0.189 (+3.91%) | 282,684 |
| 9 Oct 2003 | CNY | 4.8788 | 4.9318 | 4.8409 | 4.8485 | 4.8485 | -0.03 (-0.62%) | 56,430 |
| 8 Oct 2003 | CNY | 4.8333 | 4.9167 | 4.8333 | 4.8788 | 4.8788 | -0.061 (-1.23%) | 100,491 |
| 30 Sep 2003 | CNY | 4.9091 | 4.947 | 4.8182 | 4.9394 | 4.9394 | +0.023 (+0.46%) | 189,255 |
| 29 Sep 2003 | CNY | 4.8864 | 4.9242 | 4.8182 | 4.9167 | 4.9167 | 0.0 (0.0%) | 152,875 |
| 26 Sep 2003 | CNY | 4.9924 | 4.9924 | 4.9091 | 4.9167 | 4.9167 | -0.083 (-1.67%) | 182,886 |
| 25 Sep 2003 | CNY | 5.0909 | 5.0909 | 4.947 | 5 | 5 | -0.099 (-1.93%) | 152,592 |
| 24 Sep 2003 | CNY | 5 | 5.1061 | 5 | 5.0985 | 5.0985 | 0.0 (0.0%) | 231,223 |
| 23 Sep 2003 | CNY | 5.1061 | 5.1364 | 4.9546 | 5.0985 | 5.0985 | +0.045 (+0.90%) | 542,162 |
| 22 Sep 2003 | CNY | 4.8106 | 5.1061 | 4.8106 | 5.053 | 5.053 | +0.273 (+5.70%) | 1,383,063 |
| 19 Sep 2003 | CNY | 4.8864 | 4.8864 | 4.7727 | 4.7803 | 4.7803 | -0.114 (-2.32%) | 323,649 |
| 18 Sep 2003 | CNY | 4.8712 | 4.9242 | 4.8485 | 4.8939 | 4.8939 | -0.053 (-1.07%) | 159,591 |
| 17 Sep 2003 | CNY | 4.9849 | 4.9849 | 4.8712 | 4.947 | 4.947 | -0.023 (-0.46%) | 107,263 |
| 16 Sep 2003 | CNY | 4.8485 | 4.9849 | 4.8485 | 4.9697 | 4.9697 | +0.008 (+0.15%) | 179,683 |
| 15 Sep 2003 | CNY | 4.947 | 4.9697 | 4.8485 | 4.9621 | 4.9621 | -0.015 (-0.31%) | 362,461 |
| 12 Sep 2003 | CNY | 5.0379 | 5.0606 | 4.9394 | 4.9773 | 4.9773 | -0.129 (-2.52%) | 269,423 |
| 11 Sep 2003 | CNY | 5.053 | 5.1061 | 5.053 | 5.1061 | 5.1061 | 0.0 (0.0%) | 135,465 |
| 10 Sep 2003 | CNY | 5.1212 | 5.1212 | 5.0076 | 5.1061 | 5.1061 | -0.015 (-0.29%) | 119,124 |
| 9 Sep 2003 | CNY | 5.0606 | 5.1515 | 5.0606 | 5.1212 | 5.1212 | +0.015 (+0.30%) | 135,036 |
