| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 4.233 | 4.233 | 4.2152 | 4.2271 | 4.2271 | 0.0 (0.0%) | 585,856 |
| 21 Oct 2003 | CNY | 4.2034 | 4.2271 | 4.1975 | 4.2271 | 4.2271 | +0.024 (+0.56%) | 471,940 |
| 20 Oct 2003 | CNY | 4.2034 | 4.233 | 4.1975 | 4.2034 | 4.2034 | 0.0 (0.0%) | 424,306 |
| 17 Oct 2003 | CNY | 4.1679 | 4.5586 | 4.1679 | 4.2034 | 4.2034 | +0.035 (+0.85%) | 116,042 |
| 16 Oct 2003 | CNY | 4.1738 | 4.1797 | 4.1619 | 4.1679 | 4.1679 | -0.006 (-0.14%) | 91,411 |
| 15 Oct 2003 | CNY | 4.1738 | 4.1738 | 4.156 | 4.1738 | 4.1738 | -0.006 (-0.14%) | 130,894 |
| 14 Oct 2003 | CNY | 4.1915 | 4.1915 | 4.1619 | 4.1797 | 4.1797 | -0.012 (-0.28%) | 99,838 |
| 13 Oct 2003 | CNY | 4.1975 | 4.2093 | 4.1915 | 4.1915 | 4.1915 | -0.006 (-0.14%) | 58,274 |
| 10 Oct 2003 | CNY | 4.1915 | 4.233 | 4.1797 | 4.1975 | 4.1975 | 0.0 (0.0%) | 116,549 |
| 9 Oct 2003 | CNY | 4.1975 | 4.2152 | 4.1856 | 4.1975 | 4.1975 | 0.0 (0.0%) | 86,145 |
| 8 Oct 2003 | CNY | 4.2093 | 4.2093 | 4.156 | 4.1975 | 4.1975 | -0.018 (-0.42%) | 100,845 |
| 30 Sep 2003 | CNY | 4.1915 | 4.2152 | 4.1797 | 4.2152 | 4.2152 | +0.024 (+0.57%) | 134,790 |
| 26 Sep 2003 | CNY | 4.1975 | 4.1975 | 4.1856 | 4.1915 | 4.1915 | -0.006 (-0.14%) | 25,672 |
| 25 Sep 2003 | CNY | 4.2448 | 4.2448 | 4.1797 | 4.1975 | 4.1975 | -0.035 (-0.84%) | 83,104 |
| 24 Sep 2003 | CNY | 4.2093 | 4.2626 | 4.1975 | 4.233 | 4.233 | +0.024 (+0.56%) | 279,549 |
| 23 Sep 2003 | CNY | 4.1915 | 4.2152 | 4.1738 | 4.2093 | 4.2093 | +0.006 (+0.14%) | 80,402 |
| 22 Sep 2003 | CNY | 4.1738 | 4.2034 | 4.156 | 4.2034 | 4.2034 | +0.03 (+0.71%) | 150,770 |
| 19 Sep 2003 | CNY | 4.1797 | 4.1797 | 4.1679 | 4.1738 | 4.1738 | -0.006 (-0.14%) | 102,526 |
| 18 Sep 2003 | CNY | 4.2034 | 4.2211 | 4.1738 | 4.1797 | 4.1797 | -0.012 (-0.28%) | 64,608 |
| 17 Sep 2003 | CNY | 4.2093 | 4.2093 | 4.1797 | 4.1915 | 4.1915 | -0.018 (-0.42%) | 95,827 |
| 16 Sep 2003 | CNY | 4.1738 | 4.2271 | 4.1619 | 4.2093 | 4.2093 | +0.035 (+0.85%) | 157,425 |
| 15 Sep 2003 | CNY | 4.2034 | 4.2271 | 4.1738 | 4.1738 | 4.1738 | -0.03 (-0.70%) | 97,462 |
| 12 Sep 2003 | CNY | 4.1856 | 4.2034 | 4.1679 | 4.2034 | 4.2034 | +0.018 (+0.43%) | 179,046 |
| 11 Sep 2003 | CNY | 4.1975 | 4.2034 | 4.1738 | 4.1856 | 4.1856 | -0.012 (-0.28%) | 117,056 |
| 10 Sep 2003 | CNY | 4.1738 | 4.2034 | 4.1619 | 4.1975 | 4.1975 | +0.024 (+0.57%) | 168,928 |
| 9 Sep 2003 | CNY | 4.1797 | 4.1797 | 4.1619 | 4.1738 | 4.1738 | 0.0 (0.0%) | 193,941 |
| 8 Sep 2003 | CNY | 4.1738 | 4.1915 | 4.1738 | 4.1738 | 4.1738 | 0.0 (0.0%) | 66,483 |
| 5 Sep 2003 | CNY | 4.1856 | 4.2034 | 4.1738 | 4.1738 | 4.1738 | -0.012 (-0.28%) | 110,130 |
| 4 Sep 2003 | CNY | 4.1797 | 4.2389 | 4.1797 | 4.1856 | 4.1856 | -0.035 (-0.84%) | 129,215 |
| 3 Sep 2003 | CNY | 4.2034 | 4.2389 | 4.1915 | 4.2211 | 4.2211 | +0.018 (+0.42%) | 197,329 |
