| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 5.5625 | 5.5625 | 5.5625 | 5.5625 | 5.5625 | -0.617 (-9.98%) | 191,040 |
| 24 Oct 2003 | CNY | 6.1792 | 6.1792 | 6.1792 | 6.1792 | 6.1792 | -0.688 (-10.01%) | 250,080 |
| 23 Oct 2003 | CNY | 7.4167 | 7.4208 | 6.8667 | 6.8667 | 6.8667 | -0.762 (-9.99%) | 707,040 |
| 22 Oct 2003 | CNY | 8.45 | 8.45 | 7.6292 | 7.6292 | 7.6292 | -0.846 (-9.98%) | 744,477 |
| 21 Oct 2003 | CNY | 8.6042 | 8.625 | 8.4417 | 8.475 | 8.475 | -0.167 (-1.93%) | 101,815 |
| 20 Oct 2003 | CNY | 8.625 | 8.6708 | 8.6042 | 8.6417 | 8.6417 | -0.033 (-0.38%) | 88,080 |
| 17 Oct 2003 | CNY | 8.6667 | 8.7125 | 8.6083 | 8.675 | 8.675 | -0.029 (-0.34%) | 362,186 |
| 16 Oct 2003 | CNY | 8.7542 | 8.7875 | 8.625 | 8.7042 | 8.7042 | -0.133 (-1.51%) | 437,232 |
| 15 Oct 2003 | CNY | 8.7708 | 8.8458 | 8.6167 | 8.8375 | 8.8375 | -0.046 (-0.52%) | 463,944 |
| 14 Oct 2003 | CNY | 8.7083 | 9.025 | 8.6167 | 8.8833 | 8.8833 | +0.004 (+0.05%) | 620,400 |
| 13 Oct 2003 | CNY | 8.8125 | 8.9167 | 8.7958 | 8.8792 | 8.8792 | -0.033 (-0.37%) | 127,598 |
| 10 Oct 2003 | CNY | 8.7083 | 8.9125 | 8.6875 | 8.9125 | 8.9125 | +0.117 (+1.33%) | 727,680 |
| 9 Oct 2003 | CNY | 8.7083 | 8.8 | 8.7083 | 8.7958 | 8.7958 | -0.029 (-0.33%) | 444,840 |
| 8 Oct 2003 | CNY | 8.6583 | 8.8292 | 8.6583 | 8.825 | 8.825 | +0.104 (+1.19%) | 861,360 |
| 30 Sep 2003 | CNY | 8.7167 | 8.7375 | 8.6417 | 8.7208 | 8.7208 | -0.037 (-0.43%) | 367,989 |
| 29 Sep 2003 | CNY | 8.8542 | 8.9167 | 8.7042 | 8.7583 | 8.7583 | -0.117 (-1.31%) | 167,772 |
| 25 Sep 2003 | CNY | 8.8833 | 8.9167 | 8.8292 | 8.875 | 8.875 | -0.071 (-0.79%) | 503,280 |
| 24 Sep 2003 | CNY | 8.6667 | 8.9542 | 8.6667 | 8.9458 | 8.9458 | +0.221 (+2.53%) | 630,132 |
| 23 Sep 2003 | CNY | 8.7167 | 8.7292 | 8.6167 | 8.725 | 8.725 | 0.0 (0.0%) | 527,880 |
| 22 Sep 2003 | CNY | 8.7083 | 8.7417 | 8.6667 | 8.725 | 8.725 | +0.004 (+0.05%) | 211,176 |
| 19 Sep 2003 | CNY | 8.7583 | 8.7583 | 8.6125 | 8.7208 | 8.7208 | -0.046 (-0.52%) | 97,440 |
| 18 Sep 2003 | CNY | 8.7417 | 8.7708 | 8.6917 | 8.7667 | 8.7667 | +0.017 (+0.19%) | 54,048 |
| 17 Sep 2003 | CNY | 8.8167 | 8.825 | 8.6625 | 8.75 | 8.75 | -0.079 (-0.90%) | 99,240 |
| 16 Sep 2003 | CNY | 8.8125 | 8.8333 | 8.7583 | 8.8292 | 8.8292 | +0.004 (+0.05%) | 56,640 |
| 15 Sep 2003 | CNY | 8.8458 | 8.8458 | 8.7625 | 8.825 | 8.825 | -0.042 (-0.47%) | 40,800 |
| 12 Sep 2003 | CNY | 8.925 | 8.925 | 8.7708 | 8.8667 | 8.8667 | -0.075 (-0.84%) | 74,640 |
| 11 Sep 2003 | CNY | 8.9833 | 8.9833 | 8.6917 | 8.9417 | 8.9417 | -0.062 (-0.69%) | 292,920 |
| 10 Sep 2003 | CNY | 8.925 | 9.0208 | 8.925 | 9.0042 | 9.0042 | +0.062 (+0.70%) | 138,480 |
| 9 Sep 2003 | CNY | 8.9167 | 8.9458 | 8.85 | 8.9417 | 8.9417 | -0.004 (-0.05%) | 238,099 |
| 8 Sep 2003 | CNY | 9.0292 | 9.0375 | 8.8042 | 8.9458 | 8.9458 | -0.104 (-1.15%) | 255,000 |
