| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 5.18 | 5.19 | 5.1 | 5.1 | 3.6429 | -0.09 (-1.73%) | 280,800 |
| 23 Oct 2003 | CNY | 5.28 | 5.28 | 5.17 | 5.19 | 3.7071 | -0.09 (-1.70%) | 237,300 |
| 22 Oct 2003 | CNY | 5.18 | 5.29 | 5.15 | 5.28 | 3.7714 | +0.11 (+2.13%) | 370,102 |
| 21 Oct 2003 | CNY | 5.13 | 5.19 | 5.1 | 5.17 | 3.6929 | +0.03 (+0.58%) | 127,300 |
| 20 Oct 2003 | CNY | 5.2 | 5.2 | 5.11 | 5.14 | 3.6714 | -0.06 (-1.15%) | 139,620 |
| 17 Oct 2003 | CNY | 5.24 | 5.24 | 5.18 | 5.2 | 3.7143 | -0.05 (-0.95%) | 215,180 |
| 16 Oct 2003 | CNY | 5.3 | 5.3 | 5.22 | 5.25 | 3.75 | -0.05 (-0.94%) | 199,994 |
| 15 Oct 2003 | CNY | 5.31 | 5.39 | 5.27 | 5.3 | 3.7857 | -0.04 (-0.75%) | 158,714 |
| 14 Oct 2003 | CNY | 5.46 | 5.46 | 5.31 | 5.34 | 3.8143 | -0.04 (-0.74%) | 122,125 |
| 13 Oct 2003 | CNY | 5.46 | 5.47 | 5.36 | 5.38 | 3.8429 | -0.05 (-0.92%) | 153,430 |
| 10 Oct 2003 | CNY | 5.3 | 5.45 | 5.25 | 5.43 | 3.8786 | +0.12 (+2.26%) | 337,227 |
| 9 Oct 2003 | CNY | 5.31 | 5.39 | 5.28 | 5.31 | 3.7929 | -0.02 (-0.38%) | 130,300 |
| 8 Oct 2003 | CNY | 5.26 | 5.35 | 5.26 | 5.33 | 3.8071 | +0.05 (+0.95%) | 119,858 |
| 7 Oct 2003 | CNY | 0 | 0 | 0 | 5.28 | 3.7714 | 0.0 (0.0%) | 0 |
| 6 Oct 2003 | CNY | 0 | 0 | 0 | 5.28 | 3.7714 | 0.0 (0.0%) | 0 |
| 3 Oct 2003 | CNY | 0 | 0 | 0 | 5.28 | 3.7714 | 0.0 (0.0%) | 0 |
| 2 Oct 2003 | CNY | 0 | 0 | 0 | 5.28 | 3.7714 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | CNY | 0 | 0 | 0 | 5.28 | 3.7714 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | CNY | 5.24 | 5.3 | 5.24 | 5.28 | 3.7714 | +0.04 (+0.76%) | 201,020 |
| 29 Sep 2003 | CNY | 5.35 | 5.35 | 5.22 | 5.24 | 3.7429 | -0.06 (-1.13%) | 273,202 |
| 26 Sep 2003 | CNY | 5.3 | 5.36 | 5.26 | 5.3 | 3.7857 | -0.07 (-1.30%) | 217,250 |
| 25 Sep 2003 | CNY | 5.45 | 5.45 | 5.35 | 5.37 | 3.8357 | -0.08 (-1.47%) | 209,499 |
| 24 Sep 2003 | CNY | 5.32 | 5.5 | 5.3 | 5.45 | 3.8929 | +0.13 (+2.44%) | 376,950 |
| 23 Sep 2003 | CNY | 5.29 | 5.33 | 5.25 | 5.32 | 3.8 | +0.05 (+0.95%) | 178,100 |
| 22 Sep 2003 | CNY | 5.26 | 5.33 | 5.26 | 5.27 | 3.7643 | +0.01 (+0.19%) | 162,780 |
| 19 Sep 2003 | CNY | 5.24 | 5.29 | 5.21 | 5.26 | 3.7571 | +0.01 (+0.19%) | 289,700 |
| 18 Sep 2003 | CNY | 5.36 | 5.36 | 5.21 | 5.25 | 3.75 | -0.13 (-2.42%) | 442,554 |
| 17 Sep 2003 | CNY | 5.55 | 5.55 | 5.34 | 5.38 | 3.8429 | -0.17 (-3.06%) | 446,521 |
| 16 Sep 2003 | CNY | 5.55 | 5.55 | 5.47 | 5.55 | 3.9643 | +0.01 (+0.18%) | 336,368 |
| 15 Sep 2003 | CNY | 5.66 | 5.7 | 5.51 | 5.54 | 3.9571 | -0.12 (-2.12%) | 341,990 |
