| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 3.6821 | 3.6821 | 3.6051 | 3.6256 | 3.6256 | -0.015 (-0.42%) | 271,243 |
| 17 Oct 2003 | CNY | 3.6462 | 3.6872 | 3.641 | 3.641 | 3.641 | -0.005 (-0.14%) | 182,937 |
| 16 Oct 2003 | CNY | 3.759 | 3.759 | 3.641 | 3.6462 | 3.6462 | -0.072 (-1.93%) | 312,633 |
| 15 Oct 2003 | CNY | 3.759 | 3.8 | 3.718 | 3.718 | 3.718 | -0.015 (-0.41%) | 298,740 |
| 14 Oct 2003 | CNY | 3.8205 | 3.8308 | 3.718 | 3.7333 | 3.7333 | -0.092 (-2.41%) | 460,954 |
| 13 Oct 2003 | CNY | 3.8718 | 3.8718 | 3.8154 | 3.8256 | 3.8256 | -0.041 (-1.06%) | 578,272 |
| 10 Oct 2003 | CNY | 3.7846 | 3.8821 | 3.759 | 3.8667 | 3.8667 | +0.113 (+3.00%) | 1,751,507 |
| 9 Oct 2003 | CNY | 3.6513 | 3.7897 | 3.641 | 3.7539 | 3.7539 | +0.057 (+1.53%) | 987,164 |
| 8 Oct 2003 | CNY | 3.6667 | 3.7077 | 3.6 | 3.6974 | 3.6974 | +0.01 (+0.28%) | 186,186 |
| 30 Sep 2003 | CNY | 3.6615 | 3.7077 | 3.6205 | 3.6872 | 3.6872 | +0.031 (+0.84%) | 349,440 |
| 29 Sep 2003 | CNY | 3.7436 | 3.7436 | 3.641 | 3.6564 | 3.6564 | -0.098 (-2.60%) | 393,644 |
| 26 Sep 2003 | CNY | 3.759 | 3.7846 | 3.7436 | 3.7539 | 3.7539 | -0.036 (-0.94%) | 189,826 |
| 25 Sep 2003 | CNY | 3.8769 | 3.8769 | 3.7795 | 3.7897 | 3.7897 | -0.057 (-1.47%) | 395,382 |
| 24 Sep 2003 | CNY | 3.7744 | 3.8769 | 3.7744 | 3.8462 | 3.8462 | +0.062 (+1.63%) | 700,830 |
| 23 Sep 2003 | CNY | 3.8 | 3.8 | 3.7231 | 3.7846 | 3.7846 | -0.015 (-0.41%) | 801,828 |
| 22 Sep 2003 | CNY | 3.7949 | 3.8051 | 3.759 | 3.8 | 3.8 | -0.015 (-0.40%) | 220,038 |
| 19 Sep 2003 | CNY | 3.8462 | 3.8462 | 3.7744 | 3.8154 | 3.8154 | -0.021 (-0.53%) | 340,002 |
| 18 Sep 2003 | CNY | 3.7436 | 3.9231 | 3.7436 | 3.8359 | 3.8359 | -0.021 (-0.53%) | 438,361 |
| 17 Sep 2003 | CNY | 3.8872 | 3.9282 | 3.8462 | 3.8564 | 3.8564 | -0.082 (-2.08%) | 446,160 |
| 16 Sep 2003 | CNY | 3.9692 | 3.9897 | 3.8462 | 3.9385 | 3.9385 | -0.036 (-0.90%) | 898,047 |
| 15 Sep 2003 | CNY | 4.0256 | 4.0769 | 3.9692 | 3.9744 | 3.9744 | -0.051 (-1.27%) | 297,667 |
| 12 Sep 2003 | CNY | 4.0974 | 4.0974 | 4 | 4.0256 | 4.0256 | -0.072 (-1.75%) | 565,067 |
| 11 Sep 2003 | CNY | 4.0923 | 4.1385 | 4.0923 | 4.0974 | 4.0974 | -0.005 (-0.13%) | 208,552 |
| 10 Sep 2003 | CNY | 4.1231 | 4.1487 | 4.0821 | 4.1026 | 4.1026 | -0.021 (-0.50%) | 163,973 |
| 9 Sep 2003 | CNY | 4.1282 | 4.1436 | 4.0769 | 4.1231 | 4.1231 | 0.0 (0.0%) | 284,797 |
| 8 Sep 2003 | CNY | 4.0615 | 4.1692 | 4.0308 | 4.1231 | 4.1231 | +0.051 (+1.26%) | 1,029,993 |
| 5 Sep 2003 | CNY | 4.159 | 4.1795 | 4.041 | 4.0718 | 4.0718 | -0.097 (-2.34%) | 618,150 |
| 4 Sep 2003 | CNY | 4.2667 | 4.2667 | 4.1692 | 4.1692 | 4.1692 | -0.087 (-2.05%) | 636,829 |
| 3 Sep 2003 | CNY | 4.2051 | 4.318 | 4.2051 | 4.2564 | 4.2564 | +0.046 (+1.09%) | 1,045,371 |
| 2 Sep 2003 | CNY | 4.2513 | 4.2821 | 4.1692 | 4.2103 | 4.2103 | +0.005 (+0.12%) | 1,338,324 |
