| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 5.1515 | 5.1515 | 5.0699 | 5.1224 | 5.1224 | -0.018 (-0.34%) | 314,542 |
| 23 Oct 2003 | CNY | 5.0758 | 5.1632 | 5.0758 | 5.1399 | 5.1399 | +0.018 (+0.34%) | 1,358,560 |
| 22 Oct 2003 | CNY | 5.0233 | 5.134 | 5.0117 | 5.1224 | 5.1224 | +0.105 (+2.09%) | 845,232 |
| 21 Oct 2003 | CNY | 5.0641 | 5.0641 | 4.9883 | 5.0175 | 5.0175 | +0.047 (+0.94%) | 376,490 |
| 20 Oct 2003 | CNY | 4.9592 | 5.035 | 4.8951 | 4.9709 | 4.9709 | -0.041 (-0.81%) | 65,894 |
| 17 Oct 2003 | CNY | 5.0117 | 5.0233 | 4.9184 | 5.0117 | 5.0117 | 0.0 (0.0%) | 443,546 |
| 16 Oct 2003 | CNY | 4.9825 | 5.0641 | 4.965 | 5.0117 | 5.0117 | -0.029 (-0.58%) | 141,055 |
| 15 Oct 2003 | CNY | 5.1282 | 5.1282 | 4.9767 | 5.0408 | 5.0408 | +0.006 (+0.12%) | 138,652 |
| 14 Oct 2003 | CNY | 5.1107 | 5.1107 | 5.0291 | 5.035 | 5.035 | -0.029 (-0.57%) | 651,141 |
| 13 Oct 2003 | CNY | 5.0583 | 5.1224 | 5 | 5.0641 | 5.0641 | +0.023 (+0.46%) | 538,926 |
| 10 Oct 2003 | CNY | 4.9534 | 5.0583 | 4.9534 | 5.0408 | 5.0408 | +0.111 (+2.25%) | 516,423 |
| 9 Oct 2003 | CNY | 4.9825 | 5.0117 | 4.8951 | 4.9301 | 4.9301 | +0.076 (+1.56%) | 211,754 |
| 8 Oct 2003 | CNY | 4.8485 | 4.8543 | 4.796 | 4.8543 | 4.8543 | -0.023 (-0.48%) | 233,204 |
| 30 Sep 2003 | CNY | 4.8368 | 4.9068 | 4.7786 | 4.8776 | 4.8776 | +0.018 (+0.36%) | 126,537 |
| 29 Sep 2003 | CNY | 4.9417 | 4.9417 | 4.7786 | 4.8601 | 4.8601 | -0.047 (-0.95%) | 187,215 |
| 26 Sep 2003 | CNY | 4.9359 | 4.9359 | 4.8252 | 4.9068 | 4.9068 | -0.047 (-0.94%) | 562,590 |
| 25 Sep 2003 | CNY | 4.965 | 4.9767 | 4.8835 | 4.9534 | 4.9534 | -0.041 (-0.82%) | 775,923 |
| 24 Sep 2003 | CNY | 4.9534 | 5 | 4.9068 | 4.9942 | 4.9942 | -0.006 (-0.12%) | 289,832 |
| 23 Sep 2003 | CNY | 4.9242 | 5.0408 | 4.7786 | 5 | 5 | +0.023 (+0.47%) | 780,265 |
| 22 Sep 2003 | CNY | 4.9068 | 4.9825 | 4.9009 | 4.9767 | 4.9767 | -0.018 (-0.35%) | 83,054 |
| 19 Sep 2003 | CNY | 4.9301 | 5.0058 | 4.9301 | 4.9942 | 4.9942 | 0.0 (0.0%) | 538,824 |
| 18 Sep 2003 | CNY | 4.9184 | 5 | 4.9184 | 4.9942 | 4.9942 | +0.006 (+0.12%) | 120,636 |
| 17 Sep 2003 | CNY | 4.9534 | 5.0291 | 4.8951 | 4.9883 | 4.9883 | -0.041 (-0.81%) | 186,702 |
| 16 Sep 2003 | CNY | 5.0117 | 5.1107 | 4.9534 | 5.0291 | 5.0291 | +0.047 (+0.94%) | 704,520 |
| 15 Sep 2003 | CNY | 4.9126 | 5.0291 | 4.9126 | 4.9825 | 4.9825 | -0.047 (-0.93%) | 29,703 |
| 12 Sep 2003 | CNY | 5.0583 | 5.0583 | 4.9126 | 5.0291 | 5.0291 | +0.017 (+0.35%) | 113,492 |
| 11 Sep 2003 | CNY | 4.9068 | 5.035 | 4.9068 | 5.0117 | 5.0117 | +0.047 (+0.94%) | 629,928 |
| 10 Sep 2003 | CNY | 5.0058 | 5.0058 | 4.8951 | 4.965 | 4.965 | -0.029 (-0.58%) | 574,791 |
| 9 Sep 2003 | CNY | 5 | 5 | 4.9068 | 4.9942 | 4.9942 | -0.018 (-0.35%) | 146,055 |
| 8 Sep 2003 | CNY | 4.9883 | 5.0408 | 4.9242 | 5.0117 | 5.0117 | -0.076 (-1.49%) | 150,482 |
