| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 3.9761 | 4.0671 | 3.9477 | 4.0614 | 4.0614 | +0.097 (+2.44%) | 885,033 |
| 23 Oct 2003 | CNY | 4.0387 | 4.0728 | 3.959 | 3.9647 | 3.9647 | -0.068 (-1.69%) | 390,065 |
| 22 Oct 2003 | CNY | 3.9192 | 4.0387 | 3.9022 | 4.033 | 4.033 | +0.131 (+3.35%) | 886,613 |
| 21 Oct 2003 | CNY | 3.9534 | 3.959 | 3.868 | 3.9022 | 3.9022 | -0.057 (-1.43%) | 471,254 |
| 20 Oct 2003 | CNY | 4.0671 | 4.0956 | 3.8965 | 3.959 | 3.959 | -0.108 (-2.66%) | 975,231 |
| 17 Oct 2003 | CNY | 4.0842 | 4.1126 | 4.0671 | 4.0671 | 4.0671 | -0.017 (-0.42%) | 199,622 |
| 16 Oct 2003 | CNY | 4.1013 | 4.1297 | 4.0671 | 4.0842 | 4.0842 | -0.023 (-0.55%) | 247,579 |
| 15 Oct 2003 | CNY | 4.1524 | 4.215 | 4.1069 | 4.1069 | 4.1069 | -0.045 (-1.10%) | 341,614 |
| 14 Oct 2003 | CNY | 4.1866 | 4.2093 | 4.1354 | 4.1524 | 4.1524 | -0.046 (-1.09%) | 255,050 |
| 13 Oct 2003 | CNY | 4.2435 | 4.2833 | 4.1866 | 4.198 | 4.198 | -0.057 (-1.33%) | 362,012 |
| 10 Oct 2003 | CNY | 4.1297 | 4.2548 | 4.1126 | 4.2548 | 4.2548 | +0.125 (+3.03%) | 472,768 |
| 9 Oct 2003 | CNY | 4.1411 | 4.1866 | 4.1069 | 4.1297 | 4.1297 | -0.011 (-0.28%) | 155,055 |
| 8 Oct 2003 | CNY | 4.1809 | 4.1809 | 4.1013 | 4.1411 | 4.1411 | -0.011 (-0.27%) | 161,535 |
| 30 Sep 2003 | CNY | 4.0728 | 4.1809 | 4.0728 | 4.1524 | 4.1524 | +0.051 (+1.25%) | 333,884 |
| 29 Sep 2003 | CNY | 4.1809 | 4.2207 | 4.0956 | 4.1013 | 4.1013 | -0.119 (-2.83%) | 354,456 |
| 26 Sep 2003 | CNY | 4.2492 | 4.2548 | 4.2093 | 4.2207 | 4.2207 | -0.029 (-0.67%) | 180,265 |
| 25 Sep 2003 | CNY | 4.3231 | 4.3231 | 4.2435 | 4.2492 | 4.2492 | -0.057 (-1.32%) | 234,501 |
| 24 Sep 2003 | CNY | 4.4255 | 4.4255 | 4.2662 | 4.306 | 4.306 | +0.068 (+1.61%) | 422,858 |
| 23 Sep 2003 | CNY | 4.2207 | 4.2378 | 4.1809 | 4.2378 | 4.2378 | +0.023 (+0.54%) | 290,280 |
| 22 Sep 2003 | CNY | 4.2947 | 4.3003 | 4.1809 | 4.215 | 4.215 | -0.063 (-1.46%) | 473,077 |
| 19 Sep 2003 | CNY | 4.3231 | 4.3459 | 4.2378 | 4.2776 | 4.2776 | -0.034 (-0.79%) | 344,638 |
| 18 Sep 2003 | CNY | 4.3402 | 4.3743 | 4.3003 | 4.3117 | 4.3117 | -0.029 (-0.66%) | 262,794 |
| 17 Sep 2003 | CNY | 4.4824 | 4.4824 | 4.3231 | 4.3402 | 4.3402 | -0.074 (-1.67%) | 344,902 |
| 16 Sep 2003 | CNY | 4.3686 | 4.4653 | 4.3515 | 4.4141 | 4.4141 | +0.063 (+1.44%) | 323,783 |
| 15 Sep 2003 | CNY | 4.471 | 4.4937 | 4.3515 | 4.3515 | 4.3515 | -0.119 (-2.67%) | 594,924 |
| 12 Sep 2003 | CNY | 4.5848 | 4.5848 | 4.4539 | 4.471 | 4.471 | -0.137 (-2.96%) | 583,814 |
| 11 Sep 2003 | CNY | 4.6303 | 4.653 | 4.5791 | 4.6075 | 4.6075 | -0.045 (-0.98%) | 457,653 |
| 10 Sep 2003 | CNY | 4.5506 | 4.7099 | 4.5506 | 4.653 | 4.653 | +0.148 (+3.28%) | 1,878,415 |
| 9 Sep 2003 | CNY | 4.4539 | 4.5506 | 4.4426 | 4.5051 | 4.5051 | +0.051 (+1.15%) | 445,350 |
| 8 Sep 2003 | CNY | 4.4937 | 4.5393 | 4.4255 | 4.4539 | 4.4539 | -0.051 (-1.14%) | 348,131 |
