| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | CNY | 4.406 | 4.4701 | 4.3974 | 4.4573 | 4.4573 | +0.034 (+0.77%) | 495,579 |
| 27 Oct 2003 | CNY | 4.4615 | 4.4872 | 4.4017 | 4.4231 | 4.4231 | -0.021 (-0.48%) | 345,735 |
| 24 Oct 2003 | CNY | 4.4231 | 4.4487 | 4.4017 | 4.4444 | 4.4444 | +0.013 (+0.29%) | 489,724 |
| 23 Oct 2003 | CNY | 4.4872 | 4.5299 | 4.4017 | 4.4316 | 4.4316 | -0.026 (-0.58%) | 514,332 |
| 22 Oct 2003 | CNY | 4.3803 | 4.5 | 4.3376 | 4.4573 | 4.4573 | +0.103 (+2.36%) | 909,125 |
| 21 Oct 2003 | CNY | 4.3248 | 4.3547 | 4.3077 | 4.3547 | 4.3547 | +0.047 (+1.09%) | 362,533 |
| 20 Oct 2003 | CNY | 4.3291 | 4.3504 | 4.2949 | 4.3077 | 4.3077 | -0.021 (-0.49%) | 327,639 |
| 17 Oct 2003 | CNY | 4.3376 | 4.3718 | 4.3162 | 4.3291 | 4.3291 | -0.009 (-0.20%) | 457,002 |
| 16 Oct 2003 | CNY | 4.3718 | 4.4017 | 4.3376 | 4.3376 | 4.3376 | -0.056 (-1.27%) | 750,246 |
| 15 Oct 2003 | CNY | 4.4103 | 4.4872 | 4.3932 | 4.3932 | 4.3932 | 0.0 (0.0%) | 299,739 |
| 14 Oct 2003 | CNY | 4.4444 | 4.453 | 4.3803 | 4.3932 | 4.3932 | -0.013 (-0.29%) | 230,950 |
| 13 Oct 2003 | CNY | 4.4444 | 4.5299 | 4.4017 | 4.406 | 4.406 | -0.03 (-0.67%) | 994,181 |
| 10 Oct 2003 | CNY | 4.3376 | 4.4444 | 4.3205 | 4.4359 | 4.4359 | +0.098 (+2.27%) | 876,283 |
| 9 Oct 2003 | CNY | 4.3633 | 4.3889 | 4.3376 | 4.3376 | 4.3376 | -0.034 (-0.78%) | 246,451 |
| 8 Oct 2003 | CNY | 4.3376 | 4.3803 | 4.3162 | 4.3718 | 4.3718 | +0.038 (+0.89%) | 292,149 |
| 30 Sep 2003 | CNY | 4.3205 | 4.3419 | 4.2949 | 4.3333 | 4.3333 | +0.017 (+0.40%) | 310,518 |
| 29 Sep 2003 | CNY | 4.2949 | 4.3162 | 4.2906 | 4.3162 | 4.3162 | 0.0 (0.0%) | 813,781 |
| 25 Sep 2003 | CNY | 4.4017 | 4.4017 | 4.3077 | 4.3162 | 4.3162 | -0.077 (-1.75%) | 421,434 |
| 24 Sep 2003 | CNY | 4.3803 | 4.4188 | 4.3675 | 4.3932 | 4.3932 | -0.013 (-0.29%) | 292,032 |
| 23 Sep 2003 | CNY | 4.3162 | 4.4103 | 4.3077 | 4.406 | 4.406 | +0.077 (+1.78%) | 255,174 |
| 22 Sep 2003 | CNY | 4.3718 | 4.3718 | 4.3077 | 4.3291 | 4.3291 | +0.013 (+0.30%) | 481,581 |
| 19 Sep 2003 | CNY | 4.3803 | 4.3974 | 4.2821 | 4.3162 | 4.3162 | -0.051 (-1.17%) | 752,073 |
| 18 Sep 2003 | CNY | 4.3504 | 4.3889 | 4.3376 | 4.3675 | 4.3675 | +0.017 (+0.39%) | 459,047 |
| 17 Sep 2003 | CNY | 4.4701 | 4.4744 | 4.3376 | 4.3504 | 4.3504 | -0.111 (-2.49%) | 1,292,031 |
| 16 Sep 2003 | CNY | 4.5513 | 4.5641 | 4.3803 | 4.4615 | 4.4615 | -0.077 (-1.70%) | 1,271,558 |
| 15 Sep 2003 | CNY | 4.5684 | 4.6197 | 4.5299 | 4.5385 | 4.5385 | -0.03 (-0.65%) | 365,859 |
| 12 Sep 2003 | CNY | 4.6154 | 4.6539 | 4.5641 | 4.5684 | 4.5684 | -0.073 (-1.56%) | 721,751 |
| 11 Sep 2003 | CNY | 4.5983 | 4.6581 | 4.5983 | 4.641 | 4.641 | +0.043 (+0.93%) | 642,149 |
| 10 Sep 2003 | CNY | 4.5427 | 4.6154 | 4.5299 | 4.5983 | 4.5983 | +0.056 (+1.22%) | 479,463 |
| 9 Sep 2003 | CNY | 4.5299 | 4.5641 | 4.5299 | 4.5427 | 4.5427 | +0.034 (+0.76%) | 668,060 |
