| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | CNY | 4.2406 | 4.2932 | 4.2406 | 4.2556 | 4.2556 | 0.0 (0.0%) | 419,819 |
| 16 Oct 2003 | CNY | 4.3233 | 4.3459 | 4.2406 | 4.2556 | 4.2556 | -0.083 (-1.91%) | 948,004 |
| 15 Oct 2003 | CNY | 4.3233 | 4.4286 | 4.3233 | 4.3384 | 4.3384 | -0.007 (-0.17%) | 973,959 |
| 14 Oct 2003 | CNY | 4.391 | 4.4135 | 4.3158 | 4.3459 | 4.3459 | -0.068 (-1.53%) | 1,172,708 |
| 13 Oct 2003 | CNY | 4.3985 | 4.5038 | 4.3459 | 4.4135 | 4.4135 | +0.038 (+0.86%) | 2,934,025 |
| 10 Oct 2003 | CNY | 4.2406 | 4.4286 | 4.2331 | 4.3759 | 4.3759 | +0.135 (+3.19%) | 2,450,083 |
| 9 Oct 2003 | CNY | 4.2857 | 4.3158 | 4.2406 | 4.2406 | 4.2406 | -0.06 (-1.40%) | 440,748 |
| 8 Oct 2003 | CNY | 4.2857 | 4.3233 | 4.2406 | 4.3008 | 4.3008 | +0.015 (+0.35%) | 410,291 |
| 30 Sep 2003 | CNY | 4.2256 | 4.3233 | 4.1955 | 4.2857 | 4.2857 | +0.06 (+1.42%) | 791,292 |
| 29 Sep 2003 | CNY | 4.2857 | 4.2857 | 4.2181 | 4.2256 | 4.2256 | -0.075 (-1.75%) | 682,831 |
| 26 Sep 2003 | CNY | 4.2481 | 4.3534 | 4.2406 | 4.3008 | 4.3008 | +0.03 (+0.70%) | 736,342 |
| 25 Sep 2003 | CNY | 4.3684 | 4.3759 | 4.2707 | 4.2707 | 4.2707 | -0.128 (-2.91%) | 1,031,345 |
| 24 Sep 2003 | CNY | 4.3835 | 4.4286 | 4.3459 | 4.3985 | 4.3985 | +0.045 (+1.04%) | 2,555,620 |
| 23 Sep 2003 | CNY | 4.2857 | 4.3609 | 4.2481 | 4.3534 | 4.3534 | +0.038 (+0.87%) | 735,623 |
| 22 Sep 2003 | CNY | 4.3158 | 4.3233 | 4.2105 | 4.3158 | 4.3158 | +0.083 (+1.95%) | 789,755 |
| 19 Sep 2003 | CNY | 4.2181 | 4.2632 | 4.1729 | 4.2331 | 4.2331 | +0.015 (+0.36%) | 805,308 |
| 18 Sep 2003 | CNY | 4.2181 | 4.2782 | 4.1955 | 4.2181 | 4.2181 | -0.015 (-0.35%) | 1,057,126 |
| 17 Sep 2003 | CNY | 4.3459 | 4.3459 | 4.2105 | 4.2331 | 4.2331 | -0.128 (-2.93%) | 1,040,193 |
| 16 Sep 2003 | CNY | 4.3233 | 4.3759 | 4.2556 | 4.3609 | 4.3609 | +0.068 (+1.58%) | 1,093,454 |
| 15 Sep 2003 | CNY | 4.3759 | 4.4211 | 4.2707 | 4.2932 | 4.2932 | -0.105 (-2.39%) | 1,813,093 |
| 12 Sep 2003 | CNY | 4.4587 | 4.4812 | 4.391 | 4.3985 | 4.3985 | -0.068 (-1.52%) | 1,325,142 |
| 11 Sep 2003 | CNY | 4.4812 | 4.5113 | 4.4662 | 4.4662 | 4.4662 | -0.015 (-0.33%) | 543,039 |
| 10 Sep 2003 | CNY | 4.4511 | 4.5038 | 4.4511 | 4.4812 | 4.4812 | +0.015 (+0.34%) | 541,607 |
| 9 Sep 2003 | CNY | 4.4812 | 4.5338 | 4.4511 | 4.4662 | 4.4662 | -0.045 (-1.00%) | 779,362 |
| 8 Sep 2003 | CNY | 4.4737 | 4.5639 | 4.4511 | 4.5113 | 4.5113 | +0.015 (+0.34%) | 898,800 |
| 5 Sep 2003 | CNY | 4.6165 | 4.6466 | 4.4737 | 4.4962 | 4.4962 | -0.143 (-3.08%) | 2,667,350 |
| 4 Sep 2003 | CNY | 4.7293 | 4.7519 | 4.6241 | 4.6391 | 4.6391 | -0.105 (-2.22%) | 2,899,276 |
| 3 Sep 2003 | CNY | 4.594 | 4.8571 | 4.5489 | 4.7444 | 4.7444 | +0.128 (+2.77%) | 8,266,386 |
| 2 Sep 2003 | CNY | 4.6617 | 4.6767 | 4.594 | 4.6165 | 4.6165 | -0.045 (-0.97%) | 2,649,530 |
| 1 Sep 2003 | CNY | 4.4737 | 4.6993 | 4.4436 | 4.6617 | 4.6617 | +0.188 (+4.20%) | 4,750,137 |
