| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | CNY | 3.2973 | 3.2999 | 3.239 | 3.2602 | 3.2602 | -0.037 (-1.13%) | 634,758 |
| 13 Oct 2003 | CNY | 3.3423 | 3.3636 | 3.2814 | 3.2973 | 3.2973 | -0.032 (-0.96%) | 678,341 |
| 10 Oct 2003 | CNY | 3.2681 | 3.3397 | 3.2204 | 3.3291 | 3.3291 | +0.077 (+2.36%) | 2,082,593 |
| 9 Oct 2003 | CNY | 3.2204 | 3.2867 | 3.2019 | 3.2522 | 3.2522 | +0.024 (+0.74%) | 570,447 |
| 8 Oct 2003 | CNY | 3.1939 | 3.2602 | 3.1939 | 3.2284 | 3.2284 | -0.024 (-0.73%) | 571,771 |
| 30 Sep 2003 | CNY | 3.1939 | 3.2999 | 3.1621 | 3.2522 | 3.2522 | +0.058 (+1.83%) | 1,048,570 |
| 29 Sep 2003 | CNY | 3.2204 | 3.2204 | 3.1542 | 3.1939 | 3.1939 | -0.035 (-1.07%) | 3,813,965 |
| 26 Sep 2003 | CNY | 3.2072 | 3.2602 | 3.1833 | 3.2284 | 3.2284 | -0.016 (-0.49%) | 2,409,400 |
| 25 Sep 2003 | CNY | 3.3874 | 3.3874 | 3.2337 | 3.2443 | 3.2443 | -0.154 (-4.52%) | 9,672,897 |
| 24 Sep 2003 | CNY | 3.3821 | 3.4722 | 3.3821 | 3.398 | 3.398 | +0.011 (+0.31%) | 859,240 |
| 23 Sep 2003 | CNY | 3.3795 | 3.406 | 3.3583 | 3.3874 | 3.3874 | 0.0 (0.0%) | 1,531,349 |
| 22 Sep 2003 | CNY | 3.4325 | 3.4457 | 3.3742 | 3.3874 | 3.3874 | -0.05 (-1.47%) | 959,607 |
| 19 Sep 2003 | CNY | 3.4139 | 3.4934 | 3.4007 | 3.4378 | 3.4378 | +0.04 (+1.17%) | 1,334,778 |
| 18 Sep 2003 | CNY | 3.4166 | 3.4166 | 3.3662 | 3.398 | 3.398 | -0.019 (-0.54%) | 1,711,670 |
| 17 Sep 2003 | CNY | 3.4802 | 3.4881 | 3.4086 | 3.4166 | 3.4166 | -0.064 (-1.83%) | 1,940,154 |
| 16 Sep 2003 | CNY | 3.353 | 3.4961 | 3.353 | 3.4802 | 3.4802 | +0.125 (+3.71%) | 2,520,305 |
| 15 Sep 2003 | CNY | 3.3132 | 3.3848 | 3.3052 | 3.3556 | 3.3556 | +0.019 (+0.56%) | 1,689,346 |
| 12 Sep 2003 | CNY | 3.353 | 3.3768 | 3.3185 | 3.337 | 3.337 | -0.016 (-0.48%) | 2,143,750 |
| 11 Sep 2003 | CNY | 3.4086 | 3.4139 | 3.3397 | 3.353 | 3.353 | -0.069 (-2.01%) | 2,404,477 |
| 10 Sep 2003 | CNY | 3.3927 | 3.4457 | 3.3874 | 3.4219 | 3.4219 | +0.037 (+1.10%) | 1,595,211 |
| 9 Sep 2003 | CNY | 3.3874 | 3.4139 | 3.3609 | 3.3848 | 3.3848 | 0.0 (0.0%) | 2,430,584 |
| 8 Sep 2003 | CNY | 3.459 | 3.4855 | 3.3689 | 3.3848 | 3.3848 | -0.074 (-2.15%) | 3,399,258 |
| 5 Sep 2003 | CNY | 3.4351 | 3.4934 | 3.4219 | 3.459 | 3.459 | +0.011 (+0.31%) | 2,962,089 |
| 4 Sep 2003 | CNY | 3.3927 | 3.4987 | 3.3874 | 3.4484 | 3.4484 | +0.053 (+1.56%) | 4,955,897 |
| 3 Sep 2003 | CNY | 3.398 | 3.4298 | 3.3662 | 3.3954 | 3.3954 | -0.003 (-0.08%) | 2,777,056 |
| 2 Sep 2003 | CNY | 3.4192 | 3.4272 | 3.3662 | 3.398 | 3.398 | -0.021 (-0.62%) | 4,173,214 |
| 1 Sep 2003 | CNY | 3.3397 | 3.4325 | 3.2999 | 3.4192 | 3.4192 | +0.085 (+2.54%) | 5,703,390 |
| 29 Aug 2003 | CNY | 3.3132 | 3.3477 | 3.2999 | 3.3344 | 3.3344 | +0.021 (+0.64%) | 2,480,121 |
| 28 Aug 2003 | CNY | 3.2469 | 3.3795 | 3.2469 | 3.3132 | 3.3132 | +0.061 (+1.88%) | 6,745,385 |
| 27 Aug 2003 | CNY | 3.2469 | 3.2999 | 3.2045 | 3.2522 | 3.2522 | +0.016 (+0.49%) | 1,470,901 |
