| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | CNY | 2.551 | 2.5878 | 2.38 | 2.4668 | 2.4668 | -0.084 (-3.30%) | 388,159 |
| 28 Oct 2003 | CNY | 2.6036 | 2.6299 | 2.551 | 2.551 | 2.551 | -0.05 (-1.92%) | 278,651 |
| 27 Oct 2003 | CNY | 2.6509 | 2.6562 | 2.5957 | 2.6009 | 2.6009 | -0.05 (-1.89%) | 200,772 |
| 24 Oct 2003 | CNY | 2.6562 | 2.6588 | 2.6377 | 2.6509 | 2.6509 | -0.039 (-1.46%) | 238,226 |
| 23 Oct 2003 | CNY | 2.7298 | 2.7298 | 2.6877 | 2.6903 | 2.6903 | -0.037 (-1.35%) | 137,194 |
| 22 Oct 2003 | CNY | 2.6798 | 2.7613 | 2.6798 | 2.7272 | 2.7272 | +0.058 (+2.17%) | 1,087,667 |
| 21 Oct 2003 | CNY | 2.8087 | 2.8139 | 2.6562 | 2.6693 | 2.6693 | -0.15 (-5.32%) | 397,285 |
| 20 Oct 2003 | CNY | 2.8955 | 2.8955 | 2.8139 | 2.8192 | 2.8192 | -0.1 (-3.42%) | 399,148 |
| 17 Oct 2003 | CNY | 2.9586 | 2.9717 | 2.9139 | 2.9191 | 2.9191 | -0.018 (-0.63%) | 305,721 |
| 16 Oct 2003 | CNY | 2.9454 | 2.9454 | 2.8928 | 2.9375 | 2.9375 | -0.008 (-0.27%) | 99,808 |
| 15 Oct 2003 | CNY | 2.9086 | 2.977 | 2.9086 | 2.9454 | 2.9454 | +0.013 (+0.45%) | 134,988 |
| 14 Oct 2003 | CNY | 2.9218 | 2.9323 | 2.9139 | 2.9323 | 2.9323 | -0.032 (-1.06%) | 27,454 |
| 13 Oct 2003 | CNY | 2.8955 | 2.9796 | 2.8955 | 2.9638 | 2.9638 | +0.008 (+0.26%) | 57,417 |
| 10 Oct 2003 | CNY | 2.8402 | 2.9849 | 2.8402 | 2.956 | 2.956 | +0.029 (+0.99%) | 234,785 |
| 9 Oct 2003 | CNY | 2.8928 | 2.9402 | 2.8928 | 2.927 | 2.927 | +0.018 (+0.63%) | 64,452 |
| 8 Oct 2003 | CNY | 2.9849 | 2.9849 | 2.8981 | 2.9086 | 2.9086 | -0.068 (-2.30%) | 229,290 |
| 30 Sep 2003 | CNY | 2.9717 | 2.998 | 2.8928 | 2.977 | 2.977 | +0.05 (+1.71%) | 733,274 |
| 29 Sep 2003 | CNY | 3.0112 | 3.0112 | 2.8665 | 2.927 | 2.927 | -0.092 (-3.05%) | 763,846 |
| 26 Sep 2003 | CNY | 3.0506 | 3.0506 | 2.906 | 3.0191 | 3.0191 | -0.021 (-0.69%) | 599,654 |
| 25 Sep 2003 | CNY | 3.0112 | 3.0717 | 2.9691 | 3.0401 | 3.0401 | +0.045 (+1.49%) | 1,180,147 |
| 24 Sep 2003 | CNY | 3.0454 | 3.1006 | 2.9717 | 2.9954 | 2.9954 | -0.05 (-1.64%) | 399,988 |
| 23 Sep 2003 | CNY | 3.0059 | 3.119 | 2.9901 | 3.0454 | 3.0454 | +0.04 (+1.31%) | 6,059,702 |
| 22 Sep 2003 | CNY | 2.9428 | 3.0112 | 2.9428 | 3.0059 | 3.0059 | +0.047 (+1.60%) | 1,212,678 |
| 19 Sep 2003 | CNY | 2.8613 | 2.9612 | 2.8139 | 2.9586 | 2.9586 | +0.097 (+3.40%) | 3,463,282 |
| 18 Sep 2003 | CNY | 2.8665 | 2.927 | 2.8139 | 2.8613 | 2.8613 | -0.005 (-0.18%) | 2,658,784 |
| 17 Sep 2003 | CNY | 2.9165 | 2.9165 | 2.8665 | 2.8665 | 2.8665 | -0.05 (-1.71%) | 222,902 |
| 16 Sep 2003 | CNY | 2.8665 | 2.9191 | 2.8665 | 2.9165 | 2.9165 | +0.011 (+0.36%) | 181,417 |
| 15 Sep 2003 | CNY | 2.9665 | 2.9744 | 2.9007 | 2.906 | 2.906 | -0.066 (-2.21%) | 110,500 |
| 12 Sep 2003 | CNY | 3.0243 | 3.0243 | 2.9638 | 2.9717 | 2.9717 | -0.053 (-1.74%) | 307,622 |
| 11 Sep 2003 | CNY | 3.1006 | 3.1006 | 2.9928 | 3.0243 | 3.0243 | +0.047 (+1.59%) | 120,082 |
