| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | CNY | 7.18 | 7.19 | 6.85 | 7.02 | 7.02 | -0.1 (-1.40%) | 1,401,010 |
| 28 Oct 2003 | CNY | 7.06 | 7.28 | 7 | 7.12 | 7.12 | +0.05 (+0.71%) | 1,469,581 |
| 27 Oct 2003 | CNY | 6.91 | 7.29 | 6.91 | 7.07 | 7.07 | +0.24 (+3.51%) | 2,319,907 |
| 24 Oct 2003 | CNY | 7.11 | 7.11 | 6.8 | 6.83 | 6.83 | -0.25 (-3.53%) | 1,444,842 |
| 23 Oct 2003 | CNY | 7.1 | 7.14 | 6.96 | 7.08 | 7.08 | 0.0 (0.0%) | 1,022,969 |
| 22 Oct 2003 | CNY | 6.9 | 7.14 | 6.85 | 7.08 | 7.08 | +0.18 (+2.61%) | 1,455,625 |
| 21 Oct 2003 | CNY | 6.81 | 6.91 | 6.79 | 6.9 | 6.9 | +0.09 (+1.32%) | 486,935 |
| 20 Oct 2003 | CNY | 6.78 | 6.98 | 6.78 | 6.81 | 6.81 | +0.06 (+0.89%) | 684,461 |
| 17 Oct 2003 | CNY | 6.86 | 6.87 | 6.72 | 6.75 | 6.75 | -0.12 (-1.75%) | 692,400 |
| 16 Oct 2003 | CNY | 6.89 | 6.98 | 6.86 | 6.87 | 6.87 | -0.05 (-0.72%) | 1,087,959 |
| 15 Oct 2003 | CNY | 6.98 | 7.02 | 6.87 | 6.92 | 6.92 | -0.02 (-0.29%) | 996,090 |
| 14 Oct 2003 | CNY | 6.77 | 7.02 | 6.77 | 6.94 | 6.94 | +0.19 (+2.81%) | 1,944,232 |
| 13 Oct 2003 | CNY | 6.9 | 6.9 | 6.72 | 6.75 | 6.75 | -0.09 (-1.32%) | 891,856 |
| 10 Oct 2003 | CNY | 6.72 | 6.88 | 6.66 | 6.84 | 6.84 | +0.12 (+1.79%) | 896,675 |
| 9 Oct 2003 | CNY | 6.68 | 6.78 | 6.66 | 6.72 | 6.72 | +0.07 (+1.05%) | 712,458 |
| 8 Oct 2003 | CNY | 6.59 | 6.75 | 6.59 | 6.65 | 6.65 | +0.06 (+0.91%) | 531,221 |
| 30 Sep 2003 | CNY | 6.5 | 6.6 | 6.44 | 6.59 | 6.59 | +0.09 (+1.38%) | 384,448 |
| 29 Sep 2003 | CNY | 6.57 | 6.64 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 444,400 |
| 26 Sep 2003 | CNY | 6.45 | 6.6 | 6.4 | 6.6 | 6.6 | +0.12 (+1.85%) | 586,363 |
| 25 Sep 2003 | CNY | 6.69 | 6.69 | 6.47 | 6.48 | 6.48 | -0.22 (-3.28%) | 770,400 |
| 24 Sep 2003 | CNY | 6.66 | 6.75 | 6.58 | 6.7 | 6.7 | +0.07 (+1.06%) | 2,067,925 |
| 23 Sep 2003 | CNY | 6.38 | 6.65 | 6.35 | 6.63 | 6.63 | +0.25 (+3.92%) | 1,524,739 |
| 22 Sep 2003 | CNY | 6.39 | 6.49 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 560,167 |
| 19 Sep 2003 | CNY | 6.25 | 6.42 | 6.23 | 6.38 | 6.38 | +0.12 (+1.92%) | 467,284 |
| 18 Sep 2003 | CNY | 6.17 | 6.43 | 6.16 | 6.26 | 6.26 | +0.08 (+1.29%) | 744,709 |
| 17 Sep 2003 | CNY | 6.17 | 6.25 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 211,833 |
| 16 Sep 2003 | CNY | 6.11 | 6.19 | 6.1 | 6.17 | 6.17 | +0.08 (+1.31%) | 173,060 |
| 15 Sep 2003 | CNY | 6.19 | 6.22 | 6.07 | 6.09 | 6.09 | -0.13 (-2.09%) | 238,990 |
| 12 Sep 2003 | CNY | 6.2 | 6.33 | 6.16 | 6.22 | 6.22 | +0.02 (+0.32%) | 252,610 |
| 11 Sep 2003 | CNY | 6.25 | 6.27 | 6.17 | 6.2 | 6.2 | -0.09 (-1.43%) | 264,604 |
