| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | CNY | 7.1739 | 7.2754 | 6.8841 | 7.029 | 7.029 | -0.145 (-2.02%) | 728,263 |
| 28 Oct 2003 | CNY | 7.7536 | 7.7681 | 7.1015 | 7.1739 | 7.1739 | -0.609 (-7.82%) | 1,414,949 |
| 27 Oct 2003 | CNY | 7.8913 | 7.9783 | 7.7246 | 7.7826 | 7.7826 | -0.109 (-1.38%) | 600,569 |
| 24 Oct 2003 | CNY | 7.6884 | 7.8986 | 7.6449 | 7.8913 | 7.8913 | +0.246 (+3.22%) | 654,128 |
| 23 Oct 2003 | CNY | 7.8261 | 7.8841 | 7.6159 | 7.6449 | 7.6449 | -0.16 (-2.04%) | 343,120 |
| 22 Oct 2003 | CNY | 7.6232 | 7.8261 | 7.6087 | 7.8044 | 7.8044 | +0.196 (+2.57%) | 540,653 |
| 21 Oct 2003 | CNY | 7.4638 | 7.6812 | 7.4638 | 7.6087 | 7.6087 | +0.101 (+1.35%) | 242,776 |
| 20 Oct 2003 | CNY | 7.5725 | 7.5725 | 7.3986 | 7.5073 | 7.5073 | +0.022 (+0.29%) | 263,839 |
| 17 Oct 2003 | CNY | 7.5725 | 7.6159 | 7.4493 | 7.4855 | 7.4855 | -0.036 (-0.48%) | 242,820 |
| 16 Oct 2003 | CNY | 7.6812 | 7.7174 | 7.5073 | 7.5217 | 7.5217 | -0.254 (-3.26%) | 469,611 |
| 15 Oct 2003 | CNY | 7.5217 | 8.1667 | 7.5217 | 7.7754 | 7.7754 | +0.268 (+3.57%) | 1,495,579 |
| 14 Oct 2003 | CNY | 7.6159 | 7.6449 | 7.5 | 7.5073 | 7.5073 | -0.116 (-1.52%) | 120,198 |
| 13 Oct 2003 | CNY | 7.6377 | 7.7464 | 7.587 | 7.6232 | 7.6232 | -0.015 (-0.19%) | 190,700 |
| 10 Oct 2003 | CNY | 7.3768 | 7.6449 | 7.3768 | 7.6377 | 7.6377 | +0.225 (+3.03%) | 278,515 |
| 9 Oct 2003 | CNY | 7.4275 | 7.4855 | 7.3913 | 7.413 | 7.413 | -0.072 (-0.97%) | 62,457 |
| 8 Oct 2003 | CNY | 7.413 | 7.529 | 7.3768 | 7.4855 | 7.4855 | +0.065 (+0.88%) | 80,057 |
| 30 Sep 2003 | CNY | 7.3551 | 7.4928 | 7.3551 | 7.4203 | 7.4203 | +0.043 (+0.59%) | 156,795 |
| 29 Sep 2003 | CNY | 7.5 | 7.5217 | 7.3768 | 7.3768 | 7.3768 | -0.087 (-1.17%) | 227,557 |
| 26 Sep 2003 | CNY | 7.5507 | 7.6087 | 7.4493 | 7.4638 | 7.4638 | -0.065 (-0.87%) | 166,025 |
| 25 Sep 2003 | CNY | 7.7609 | 7.7609 | 7.5 | 7.529 | 7.529 | -0.239 (-3.08%) | 164,799 |
| 24 Sep 2003 | CNY | 7.8406 | 7.8623 | 7.6812 | 7.7681 | 7.7681 | -0.051 (-0.65%) | 246,648 |
| 23 Sep 2003 | CNY | 7.6232 | 7.8261 | 7.6015 | 7.8188 | 7.8188 | +0.196 (+2.57%) | 248,600 |
| 22 Sep 2003 | CNY | 7.6522 | 7.6812 | 7.5942 | 7.6232 | 7.6232 | -0.058 (-0.76%) | 139,352 |
| 19 Sep 2003 | CNY | 7.5725 | 7.7536 | 7.471 | 7.6812 | 7.6812 | +0.239 (+3.21%) | 342,623 |
| 18 Sep 2003 | CNY | 7.4275 | 7.5362 | 7.3551 | 7.442 | 7.442 | +0.022 (+0.29%) | 125,055 |
| 17 Sep 2003 | CNY | 7.5 | 7.6377 | 7.4058 | 7.4203 | 7.4203 | -0.138 (-1.82%) | 260,971 |
| 16 Sep 2003 | CNY | 7.4275 | 7.6087 | 7.4275 | 7.558 | 7.558 | +0.138 (+1.86%) | 262,186 |
| 15 Sep 2003 | CNY | 7.5362 | 7.6522 | 7.3551 | 7.4203 | 7.4203 | -0.181 (-2.38%) | 403,167 |
| 12 Sep 2003 | CNY | 7.9058 | 7.9058 | 7.5942 | 7.6015 | 7.6015 | -0.319 (-4.03%) | 524,950 |
| 11 Sep 2003 | CNY | 8.0797 | 8.0797 | 7.8986 | 7.9203 | 7.9203 | -0.072 (-0.91%) | 316,331 |
