| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | CNY | 4.1919 | 4.1919 | 4.0303 | 4.1566 | 4.1566 | -0.03 (-0.72%) | 1,045,816 |
| 20 Oct 2003 | CNY | 4.2071 | 4.2273 | 4.1667 | 4.1869 | 4.1869 | -0.02 (-0.48%) | 326,086 |
| 17 Oct 2003 | CNY | 4.1919 | 4.2374 | 4.1919 | 4.2071 | 4.2071 | +0.02 (+0.48%) | 404,141 |
| 16 Oct 2003 | CNY | 4.2727 | 4.2727 | 4.1818 | 4.1869 | 4.1869 | -0.071 (-1.66%) | 302,346 |
| 15 Oct 2003 | CNY | 4.3586 | 4.4141 | 4.2424 | 4.2576 | 4.2576 | -0.086 (-1.98%) | 570,240 |
| 14 Oct 2003 | CNY | 4.4343 | 4.4444 | 4.3081 | 4.3434 | 4.3434 | -0.086 (-1.94%) | 451,847 |
| 13 Oct 2003 | CNY | 4.404 | 4.4697 | 4.3535 | 4.4293 | 4.4293 | +0.025 (+0.57%) | 1,322,978 |
| 10 Oct 2003 | CNY | 4.2576 | 4.4242 | 4.2525 | 4.404 | 4.404 | +0.157 (+3.68%) | 1,740,647 |
| 9 Oct 2003 | CNY | 4.3182 | 4.3384 | 4.2475 | 4.2475 | 4.2475 | -0.071 (-1.64%) | 353,760 |
| 8 Oct 2003 | CNY | 4.3081 | 4.3182 | 4.2323 | 4.3182 | 4.3182 | +0.015 (+0.35%) | 430,230 |
| 30 Sep 2003 | CNY | 4.202 | 4.3182 | 4.197 | 4.303 | 4.303 | +0.106 (+2.53%) | 1,105,216 |
| 29 Sep 2003 | CNY | 4.3535 | 4.3535 | 4.1566 | 4.197 | 4.197 | -0.146 (-3.37%) | 933,787 |
| 26 Sep 2003 | CNY | 4.399 | 4.4394 | 4.3283 | 4.3434 | 4.3434 | -0.045 (-1.04%) | 502,423 |
| 25 Sep 2003 | CNY | 4.5101 | 4.5101 | 4.3586 | 4.3889 | 4.3889 | -0.116 (-2.58%) | 860,112 |
| 24 Sep 2003 | CNY | 4.5303 | 4.5657 | 4.4394 | 4.5051 | 4.5051 | -0.025 (-0.56%) | 651,200 |
| 23 Sep 2003 | CNY | 4.5101 | 4.5404 | 4.3939 | 4.5303 | 4.5303 | +0.03 (+0.67%) | 1,119,169 |
| 22 Sep 2003 | CNY | 4.7222 | 4.7222 | 4.399 | 4.5 | 4.5 | -0.192 (-4.09%) | 1,692,743 |
| 19 Sep 2003 | CNY | 5.0051 | 5.0303 | 4.5101 | 4.6919 | 4.6919 | -0.313 (-6.26%) | 2,520,502 |
| 18 Sep 2003 | CNY | 5.0253 | 5.0505 | 4.9697 | 5.0051 | 5.0051 | -0.01 (-0.20%) | 378,358 |
| 17 Sep 2003 | CNY | 5.0808 | 5.1263 | 4.9899 | 5.0152 | 5.0152 | -0.066 (-1.29%) | 672,229 |
| 16 Sep 2003 | CNY | 5.0152 | 5.1313 | 4.9899 | 5.0808 | 5.0808 | +0.066 (+1.31%) | 1,457,276 |
| 15 Sep 2003 | CNY | 5 | 5.0758 | 4.9748 | 5.0152 | 5.0152 | +0.015 (+0.30%) | 817,147 |
| 12 Sep 2003 | CNY | 5.1263 | 5.1313 | 4.9849 | 5 | 5 | -0.121 (-2.37%) | 584,925 |
| 11 Sep 2003 | CNY | 5.101 | 5.1465 | 5.0505 | 5.1212 | 5.1212 | +0.02 (+0.40%) | 847,242 |
| 10 Sep 2003 | CNY | 5.0758 | 5.1263 | 5.0505 | 5.101 | 5.101 | +0.04 (+0.80%) | 564,509 |
| 9 Sep 2003 | CNY | 5.101 | 5.1111 | 5.0404 | 5.0606 | 5.0606 | -0.04 (-0.79%) | 618,948 |
| 8 Sep 2003 | CNY | 5.1717 | 5.1717 | 5.0505 | 5.101 | 5.101 | -0.066 (-1.27%) | 443,989 |
| 5 Sep 2003 | CNY | 5.2071 | 5.2071 | 5.101 | 5.1667 | 5.1667 | -0.04 (-0.78%) | 828,269 |
| 4 Sep 2003 | CNY | 5.1919 | 5.2525 | 5.1667 | 5.2071 | 5.2071 | +0.015 (+0.29%) | 1,363,497 |
| 3 Sep 2003 | CNY | 5.1818 | 5.2172 | 5.101 | 5.1919 | 5.1919 | +0.01 (+0.19%) | 1,212,157 |
