| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | CNY | 8.38 | 8.57 | 8.35 | 8.35 | 8.35 | -0.04 (-0.48%) | 38,700 |
| 14 Oct 2003 | CNY | 8.42 | 8.45 | 8.32 | 8.39 | 8.39 | -0.07 (-0.83%) | 68,518 |
| 13 Oct 2003 | CNY | 8.51 | 8.59 | 8.45 | 8.46 | 8.46 | -0.12 (-1.40%) | 57,700 |
| 10 Oct 2003 | CNY | 8.38 | 8.6 | 8.28 | 8.58 | 8.58 | +0.2 (+2.39%) | 176,692 |
| 9 Oct 2003 | CNY | 8.41 | 8.54 | 8.3 | 8.38 | 8.38 | -0.05 (-0.59%) | 54,600 |
| 8 Oct 2003 | CNY | 8.4 | 8.5 | 8.4 | 8.43 | 8.43 | -0.05 (-0.59%) | 41,167 |
| 7 Oct 2003 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 6 Oct 2003 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 3 Oct 2003 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 2 Oct 2003 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | CNY | 0 | 0 | 0 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 30 Sep 2003 | CNY | 8.47 | 8.5 | 8.38 | 8.48 | 8.48 | +0.08 (+0.95%) | 60,080 |
| 29 Sep 2003 | CNY | 8.5 | 8.57 | 8.38 | 8.4 | 8.4 | -0.16 (-1.87%) | 87,600 |
| 26 Sep 2003 | CNY | 8.81 | 8.83 | 8.56 | 8.56 | 8.56 | -0.25 (-2.84%) | 190,120 |
| 25 Sep 2003 | CNY | 8.98 | 9 | 8.81 | 8.81 | 8.81 | -0.16 (-1.78%) | 52,730 |
| 24 Sep 2003 | CNY | 8.88 | 8.97 | 8.86 | 8.97 | 8.97 | +0.09 (+1.01%) | 73,300 |
| 23 Sep 2003 | CNY | 8.82 | 8.9 | 8.81 | 8.88 | 8.88 | +0.06 (+0.68%) | 100,849 |
| 22 Sep 2003 | CNY | 8.93 | 8.96 | 8.81 | 8.82 | 8.82 | -0.11 (-1.23%) | 140,150 |
| 19 Sep 2003 | CNY | 9 | 9.08 | 8.88 | 8.93 | 8.93 | -0.02 (-0.22%) | 43,600 |
| 18 Sep 2003 | CNY | 9.02 | 9.07 | 8.86 | 8.95 | 8.95 | -0.11 (-1.21%) | 124,170 |
| 17 Sep 2003 | CNY | 9.21 | 9.22 | 9 | 9.06 | 9.06 | -0.13 (-1.41%) | 451,850 |
| 16 Sep 2003 | CNY | 9.09 | 9.2 | 9 | 9.19 | 9.19 | +0.1 (+1.10%) | 257,144 |
| 15 Sep 2003 | CNY | 9.02 | 9.16 | 9.01 | 9.09 | 9.09 | +0.07 (+0.78%) | 379,967 |
| 12 Sep 2003 | CNY | 9 | 9.03 | 8.83 | 9.02 | 9.02 | +0.14 (+1.58%) | 136,026 |
| 11 Sep 2003 | CNY | 8.98 | 8.98 | 8.86 | 8.88 | 8.88 | -0.02 (-0.22%) | 32,500 |
| 10 Sep 2003 | CNY | 8.88 | 8.93 | 8.86 | 8.9 | 8.9 | +0.04 (+0.45%) | 27,200 |
| 9 Sep 2003 | CNY | 8.97 | 8.97 | 8.85 | 8.86 | 8.86 | -0.06 (-0.67%) | 64,677 |
| 8 Sep 2003 | CNY | 8.95 | 9 | 8.92 | 8.92 | 8.92 | -0.08 (-0.89%) | 30,900 |
| 5 Sep 2003 | CNY | 9.15 | 9.15 | 8.93 | 9 | 9 | -0.16 (-1.75%) | 92,231 |
| 4 Sep 2003 | CNY | 9.05 | 9.16 | 9.04 | 9.16 | 9.16 | +0.09 (+0.99%) | 125,731 |
