| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | CNY | 3.6132 | 3.6692 | 3.6008 | 3.6132 | 3.6132 | 0.0 (0.0%) | 1,468,998 |
| 16 Oct 2003 | CNY | 3.6505 | 3.6816 | 3.607 | 3.6132 | 3.6132 | -0.062 (-1.69%) | 2,895,686 |
| 15 Oct 2003 | CNY | 3.7562 | 3.7562 | 3.6443 | 3.6754 | 3.6754 | -0.068 (-1.83%) | 4,611,018 |
| 14 Oct 2003 | CNY | 3.7313 | 3.7562 | 3.7003 | 3.7438 | 3.7438 | +0.037 (+1.01%) | 5,931,711 |
| 13 Oct 2003 | CNY | 3.7127 | 3.75 | 3.6692 | 3.7065 | 3.7065 | +0.006 (+0.17%) | 4,692,864 |
| 10 Oct 2003 | CNY | 3.6256 | 3.7438 | 3.607 | 3.7003 | 3.7003 | +0.124 (+3.48%) | 5,184,241 |
| 9 Oct 2003 | CNY | 3.6567 | 3.6692 | 3.5697 | 3.5759 | 3.5759 | -0.062 (-1.71%) | 3,362,008 |
| 8 Oct 2003 | CNY | 3.5448 | 3.6505 | 3.5137 | 3.6381 | 3.6381 | +0.124 (+3.54%) | 4,402,530 |
| 30 Sep 2003 | CNY | 3.4826 | 3.5448 | 3.4515 | 3.5137 | 3.5137 | +0.075 (+2.17%) | 1,881,495 |
| 29 Sep 2003 | CNY | 3.4826 | 3.4826 | 3.4391 | 3.4391 | 3.4391 | -0.037 (-1.07%) | 750,421 |
| 26 Sep 2003 | CNY | 3.4577 | 3.5261 | 3.4266 | 3.4764 | 3.4764 | +0.019 (+0.54%) | 620,060 |
| 25 Sep 2003 | CNY | 3.5137 | 3.5137 | 3.4515 | 3.4577 | 3.4577 | -0.068 (-1.94%) | 517,962 |
| 24 Sep 2003 | CNY | 3.5199 | 3.5386 | 3.4826 | 3.5261 | 3.5261 | -0.006 (-0.18%) | 877,316 |
| 23 Sep 2003 | CNY | 3.4453 | 3.5386 | 3.4142 | 3.5323 | 3.5323 | +0.1 (+2.90%) | 1,908,520 |
| 22 Sep 2003 | CNY | 3.4577 | 3.4826 | 3.408 | 3.4328 | 3.4328 | -0.019 (-0.54%) | 2,636,332 |
| 19 Sep 2003 | CNY | 3.4888 | 3.5137 | 3.4328 | 3.4515 | 3.4515 | -0.037 (-1.07%) | 1,477,107 |
| 18 Sep 2003 | CNY | 3.4888 | 3.5199 | 3.4764 | 3.4888 | 3.4888 | -0.012 (-0.35%) | 810,512 |
| 17 Sep 2003 | CNY | 3.5323 | 3.5448 | 3.4764 | 3.5012 | 3.5012 | -0.025 (-0.71%) | 1,166,200 |
| 16 Sep 2003 | CNY | 3.5075 | 3.5448 | 3.495 | 3.5261 | 3.5261 | +0.012 (+0.35%) | 1,452,871 |
| 15 Sep 2003 | CNY | 3.5323 | 3.5759 | 3.5075 | 3.5137 | 3.5137 | -0.019 (-0.53%) | 838,668 |
| 12 Sep 2003 | CNY | 3.5634 | 3.5883 | 3.5261 | 3.5323 | 3.5323 | -0.025 (-0.70%) | 914,953 |
| 11 Sep 2003 | CNY | 3.5697 | 3.6132 | 3.5137 | 3.5572 | 3.5572 | -0.013 (-0.35%) | 1,218,309 |
| 10 Sep 2003 | CNY | 3.5448 | 3.6008 | 3.5448 | 3.5697 | 3.5697 | +0.025 (+0.70%) | 756,964 |
| 9 Sep 2003 | CNY | 3.6256 | 3.6629 | 3.5199 | 3.5448 | 3.5448 | -0.081 (-2.23%) | 2,777,503 |
| 8 Sep 2003 | CNY | 3.6567 | 3.6754 | 3.6194 | 3.6256 | 3.6256 | -0.031 (-0.85%) | 1,037,803 |
| 5 Sep 2003 | CNY | 3.7065 | 3.7687 | 3.6194 | 3.6567 | 3.6567 | -0.056 (-1.51%) | 5,369,062 |
| 4 Sep 2003 | CNY | 3.6505 | 3.7189 | 3.6443 | 3.7127 | 3.7127 | +0.056 (+1.53%) | 2,920,139 |
| 3 Sep 2003 | CNY | 3.6256 | 3.6816 | 3.6132 | 3.6567 | 3.6567 | +0.031 (+0.86%) | 982,983 |
| 2 Sep 2003 | CNY | 3.6878 | 3.6878 | 3.6132 | 3.6256 | 3.6256 | -0.044 (-1.19%) | 1,824,669 |
| 1 Sep 2003 | CNY | 3.6008 | 3.6878 | 3.5883 | 3.6692 | 3.6692 | +0.068 (+1.90%) | 2,032,944 |
