| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | CNY | 4.704 | 4.712 | 4.592 | 4.704 | 4.704 | -0.024 (-0.51%) | 446,182 |
| 29 Oct 2003 | CNY | 4.832 | 4.848 | 4.576 | 4.728 | 4.728 | -0.072 (-1.50%) | 995,387 |
| 28 Oct 2003 | CNY | 4.704 | 4.848 | 4.704 | 4.8 | 4.8 | +0.152 (+3.27%) | 1,320,806 |
| 27 Oct 2003 | CNY | 4.72 | 4.76 | 4.568 | 4.648 | 4.648 | -0.064 (-1.36%) | 551,375 |
| 24 Oct 2003 | CNY | 4.712 | 4.76 | 4.688 | 4.712 | 4.712 | 0.0 (0.0%) | 273,797 |
| 23 Oct 2003 | CNY | 4.768 | 4.84 | 4.696 | 4.712 | 4.712 | -0.056 (-1.17%) | 538,125 |
| 22 Oct 2003 | CNY | 4.68 | 4.792 | 4.656 | 4.768 | 4.768 | +0.104 (+2.23%) | 674,006 |
| 21 Oct 2003 | CNY | 4.64 | 4.68 | 4.552 | 4.664 | 4.664 | +0.064 (+1.39%) | 273,962 |
| 20 Oct 2003 | CNY | 4.64 | 4.64 | 4.576 | 4.6 | 4.6 | -0.032 (-0.69%) | 191,651 |
| 17 Oct 2003 | CNY | 4.64 | 4.704 | 4.584 | 4.632 | 4.632 | +0.016 (+0.35%) | 310,712 |
| 16 Oct 2003 | CNY | 4.704 | 4.704 | 4.6 | 4.616 | 4.616 | -0.056 (-1.20%) | 427,012 |
| 15 Oct 2003 | CNY | 4.752 | 4.776 | 4.664 | 4.672 | 4.672 | -0.064 (-1.35%) | 353,687 |
| 14 Oct 2003 | CNY | 4.8 | 4.808 | 4.704 | 4.736 | 4.736 | -0.056 (-1.17%) | 309,565 |
| 13 Oct 2003 | CNY | 4.784 | 4.872 | 4.768 | 4.792 | 4.792 | +0.048 (+1.01%) | 625,898 |
| 10 Oct 2003 | CNY | 4.672 | 4.848 | 4.592 | 4.744 | 4.744 | +0.112 (+2.42%) | 1,234,486 |
| 9 Oct 2003 | CNY | 4.664 | 4.704 | 4.608 | 4.632 | 4.632 | -0.032 (-0.69%) | 264,972 |
| 8 Oct 2003 | CNY | 4.68 | 4.696 | 4.584 | 4.664 | 4.664 | +0.016 (+0.34%) | 242,810 |
| 30 Sep 2003 | CNY | 4.68 | 4.704 | 4.568 | 4.648 | 4.648 | 0.0 (0.0%) | 430,492 |
| 29 Sep 2003 | CNY | 4.704 | 4.704 | 4.584 | 4.648 | 4.648 | -0.024 (-0.51%) | 414,838 |
| 26 Sep 2003 | CNY | 4.712 | 4.712 | 4.584 | 4.672 | 4.672 | -0.008 (-0.17%) | 350,552 |
| 25 Sep 2003 | CNY | 4.76 | 4.768 | 4.664 | 4.68 | 4.68 | -0.064 (-1.35%) | 540,337 |
| 24 Sep 2003 | CNY | 4.696 | 4.744 | 4.68 | 4.744 | 4.744 | +0.048 (+1.02%) | 393,887 |
| 23 Sep 2003 | CNY | 4.664 | 4.704 | 4.624 | 4.696 | 4.696 | +0.032 (+0.69%) | 289,337 |
| 22 Sep 2003 | CNY | 4.64 | 4.712 | 4.6 | 4.664 | 4.664 | +0.008 (+0.17%) | 309,985 |
| 19 Sep 2003 | CNY | 4.576 | 4.68 | 4.568 | 4.656 | 4.656 | +0.112 (+2.46%) | 980,363 |
| 18 Sep 2003 | CNY | 4.544 | 4.552 | 4.48 | 4.544 | 4.544 | -0.008 (-0.18%) | 626,907 |
| 17 Sep 2003 | CNY | 4.688 | 4.688 | 4.52 | 4.552 | 4.552 | -0.088 (-1.90%) | 415,912 |
| 16 Sep 2003 | CNY | 4.64 | 4.656 | 4.56 | 4.64 | 4.64 | +0.016 (+0.35%) | 326,860 |
| 15 Sep 2003 | CNY | 4.704 | 4.704 | 4.6 | 4.624 | 4.624 | -0.048 (-1.03%) | 384,187 |
| 12 Sep 2003 | CNY | 4.704 | 4.704 | 4.64 | 4.672 | 4.672 | -0.048 (-1.02%) | 591,361 |
