| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | CNY | 5.0677 | 5.1042 | 5.0417 | 5.0573 | 5.0573 | -0.01 (-0.21%) | 166,464 |
| 30 Oct 2003 | CNY | 5.125 | 5.1563 | 5.0313 | 5.0677 | 5.0677 | -0.057 (-1.12%) | 157,843 |
| 29 Oct 2003 | CNY | 5.1563 | 5.1927 | 5.0833 | 5.125 | 5.125 | -0.036 (-0.71%) | 245,758 |
| 28 Oct 2003 | CNY | 5.2188 | 5.25 | 5.1042 | 5.1615 | 5.1615 | -0.057 (-1.10%) | 198,334 |
| 27 Oct 2003 | CNY | 5.25 | 5.276 | 5.1563 | 5.2188 | 5.2188 | -0.042 (-0.79%) | 389,950 |
| 24 Oct 2003 | CNY | 5.2865 | 5.3125 | 5.1979 | 5.2604 | 5.2604 | -0.042 (-0.79%) | 251,518 |
| 23 Oct 2003 | CNY | 5.2865 | 5.3385 | 5.2656 | 5.3021 | 5.3021 | 0.0 (0.0%) | 234,700 |
| 22 Oct 2003 | CNY | 5.3021 | 5.3646 | 5.2656 | 5.3021 | 5.3021 | -0.021 (-0.39%) | 429,697 |
| 21 Oct 2003 | CNY | 5.2865 | 5.3333 | 5.1719 | 5.3229 | 5.3229 | +0.036 (+0.69%) | 409,265 |
| 20 Oct 2003 | CNY | 5.3906 | 5.4323 | 5.2604 | 5.2865 | 5.2865 | -0.115 (-2.12%) | 413,913 |
| 17 Oct 2003 | CNY | 5.4063 | 5.4375 | 5.3594 | 5.401 | 5.401 | -0.031 (-0.58%) | 450,796 |
| 16 Oct 2003 | CNY | 5.625 | 5.651 | 5.3698 | 5.4323 | 5.4323 | -0.088 (-1.60%) | 557,589 |
| 15 Oct 2003 | CNY | 5.8333 | 5.8333 | 5.4583 | 5.5208 | 5.5208 | -0.234 (-4.07%) | 1,236,998 |
| 14 Oct 2003 | CNY | 5.7188 | 5.8229 | 5.6771 | 5.7552 | 5.7552 | +0.016 (+0.27%) | 662,021 |
| 13 Oct 2003 | CNY | 5.7448 | 5.8594 | 5.7188 | 5.7396 | 5.7396 | +0.01 (+0.18%) | 572,083 |
| 10 Oct 2003 | CNY | 5.6146 | 5.7292 | 5.599 | 5.7292 | 5.7292 | +0.109 (+1.95%) | 393,580 |
| 9 Oct 2003 | CNY | 5.6667 | 5.6771 | 5.599 | 5.6198 | 5.6198 | -0.047 (-0.83%) | 246,720 |
| 8 Oct 2003 | CNY | 5.4896 | 5.6667 | 5.4896 | 5.6667 | 5.6667 | +0.177 (+3.23%) | 330,132 |
| 30 Sep 2003 | CNY | 5.3646 | 5.4948 | 5.3594 | 5.4896 | 5.4896 | +0.125 (+2.33%) | 579,404 |
| 29 Sep 2003 | CNY | 5.375 | 5.3958 | 5.3125 | 5.3646 | 5.3646 | -0.031 (-0.58%) | 462,432 |
| 26 Sep 2003 | CNY | 5.6146 | 5.6146 | 5.3698 | 5.3958 | 5.3958 | -0.219 (-3.90%) | 731,712 |
| 25 Sep 2003 | CNY | 5.5365 | 5.6771 | 5.4844 | 5.6146 | 5.6146 | +0.062 (+1.13%) | 480,057 |
| 24 Sep 2003 | CNY | 5.625 | 5.6615 | 5.5208 | 5.5521 | 5.5521 | -0.057 (-1.02%) | 403,027 |
| 23 Sep 2003 | CNY | 5.6667 | 5.7083 | 5.5521 | 5.6094 | 5.6094 | -0.073 (-1.28%) | 527,639 |
| 22 Sep 2003 | CNY | 5.6146 | 5.9375 | 5.6094 | 5.6823 | 5.6823 | +0.094 (+1.68%) | 704,031 |
| 19 Sep 2003 | CNY | 5.6146 | 5.6354 | 5.5104 | 5.5885 | 5.5885 | -0.011 (-0.19%) | 363,648 |
| 18 Sep 2003 | CNY | 5.474 | 5.6146 | 5.4427 | 5.599 | 5.599 | +0.089 (+1.61%) | 545,030 |
| 17 Sep 2003 | CNY | 5.5156 | 5.6146 | 5.474 | 5.5104 | 5.5104 | +0.005 (+0.09%) | 422,044 |
| 16 Sep 2003 | CNY | 5.3646 | 5.5208 | 5.3542 | 5.5052 | 5.5052 | +0.141 (+2.62%) | 430,387 |
| 15 Sep 2003 | CNY | 5.3958 | 5.4375 | 5.3281 | 5.3646 | 5.3646 | -0.031 (-0.58%) | 199,180 |
