| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 7.73 | 7.8 | 7.54 | 7.62 | 7.62 | -0.1 (-1.30%) | 184,150 |
| 17 Oct 2003 | CNY | 7.69 | 7.82 | 7.69 | 7.72 | 7.72 | -0.01 (-0.13%) | 290,753 |
| 16 Oct 2003 | CNY | 7.91 | 8.03 | 7.7 | 7.73 | 7.73 | -0.19 (-2.40%) | 427,067 |
| 15 Oct 2003 | CNY | 8.05 | 8.14 | 7.9 | 7.92 | 7.92 | -0.17 (-2.10%) | 432,099 |
| 14 Oct 2003 | CNY | 8.15 | 8.16 | 7.93 | 8.09 | 8.09 | -0.06 (-0.74%) | 851,798 |
| 13 Oct 2003 | CNY | 8.11 | 8.36 | 8.11 | 8.15 | 8.15 | +0.28 (+3.56%) | 3,085,950 |
| 10 Oct 2003 | CNY | 7.58 | 7.9 | 7.49 | 7.87 | 7.87 | +0.36 (+4.79%) | 1,034,966 |
| 9 Oct 2003 | CNY | 7.38 | 7.63 | 7.36 | 7.51 | 7.51 | +0.13 (+1.76%) | 350,933 |
| 8 Oct 2003 | CNY | 7.35 | 7.42 | 7.3 | 7.38 | 7.38 | +0.03 (+0.41%) | 72,621 |
| 30 Sep 2003 | CNY | 7.3 | 7.37 | 7.29 | 7.35 | 7.35 | +0.04 (+0.55%) | 123,826 |
| 29 Sep 2003 | CNY | 7.46 | 7.46 | 7.3 | 7.31 | 7.31 | -0.16 (-2.14%) | 196,327 |
| 26 Sep 2003 | CNY | 7.4 | 7.58 | 7.36 | 7.47 | 7.47 | -0.05 (-0.66%) | 106,527 |
| 25 Sep 2003 | CNY | 7.74 | 7.74 | 7.51 | 7.52 | 7.52 | -0.22 (-2.84%) | 139,509 |
| 24 Sep 2003 | CNY | 7.54 | 7.79 | 7.52 | 7.74 | 7.74 | +0.2 (+2.65%) | 336,327 |
| 23 Sep 2003 | CNY | 7.5 | 7.58 | 7.45 | 7.54 | 7.54 | +0.02 (+0.27%) | 100,821 |
| 22 Sep 2003 | CNY | 7.59 | 7.59 | 7.45 | 7.52 | 7.52 | +0.05 (+0.67%) | 107,400 |
| 19 Sep 2003 | CNY | 7.49 | 7.6 | 7.43 | 7.47 | 7.47 | -0.08 (-1.06%) | 146,300 |
| 18 Sep 2003 | CNY | 7.44 | 7.65 | 7.44 | 7.55 | 7.55 | +0.15 (+2.03%) | 402,032 |
| 17 Sep 2003 | CNY | 7.52 | 7.52 | 7.35 | 7.4 | 7.4 | -0.12 (-1.60%) | 248,198 |
| 16 Sep 2003 | CNY | 7.5 | 7.56 | 7.4 | 7.52 | 7.52 | +0.02 (+0.27%) | 129,620 |
| 15 Sep 2003 | CNY | 7.47 | 7.58 | 7.47 | 7.5 | 7.5 | -0.09 (-1.19%) | 135,310 |
| 12 Sep 2003 | CNY | 7.71 | 7.75 | 7.58 | 7.59 | 7.59 | -0.18 (-2.32%) | 185,099 |
| 11 Sep 2003 | CNY | 7.81 | 7.86 | 7.76 | 7.77 | 7.77 | -0.09 (-1.15%) | 126,900 |
| 10 Sep 2003 | CNY | 7.8 | 7.98 | 7.7 | 7.86 | 7.86 | +0.05 (+0.64%) | 288,067 |
| 9 Sep 2003 | CNY | 7.69 | 7.92 | 7.69 | 7.81 | 7.81 | +0.12 (+1.56%) | 282,702 |
| 8 Sep 2003 | CNY | 7.63 | 7.73 | 7.62 | 7.69 | 7.69 | +0.04 (+0.52%) | 97,150 |
| 5 Sep 2003 | CNY | 7.74 | 7.74 | 7.61 | 7.65 | 7.65 | -0.15 (-1.92%) | 154,400 |
| 4 Sep 2003 | CNY | 7.74 | 7.96 | 7.74 | 7.8 | 7.8 | +0.07 (+0.91%) | 450,310 |
| 3 Sep 2003 | CNY | 7.69 | 7.74 | 7.58 | 7.73 | 7.73 | -0.01 (-0.13%) | 221,879 |
| 2 Sep 2003 | CNY | 7.8 | 7.88 | 7.7 | 7.74 | 7.74 | -0.05 (-0.64%) | 232,686 |
