| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 6.84 | 7.17 | 6.75 | 7.03 | 7.03 | +0.17 (+2.48%) | 6,153,323 |
| 22 Oct 2003 | CNY | 6.73 | 7 | 6.65 | 6.86 | 6.86 | +0.12 (+1.78%) | 6,512,038 |
| 21 Oct 2003 | CNY | 6.7 | 7.14 | 6.62 | 6.74 | 6.74 | -0.36 (-5.07%) | 6,994,867 |
| 20 Oct 2003 | CNY | 7.08 | 7.32 | 6.98 | 7.1 | 7.1 | +0.03 (+0.42%) | 9,937,868 |
| 17 Oct 2003 | CNY | 6.59 | 7.2 | 6.52 | 7.07 | 7.07 | +0.48 (+7.28%) | 8,729,869 |
| 16 Oct 2003 | CNY | 6.65 | 6.8 | 6.5 | 6.59 | 6.59 | -0.06 (-0.90%) | 6,020,979 |
| 15 Oct 2003 | CNY | 6.3 | 6.83 | 6.3 | 6.65 | 6.65 | +0.35 (+5.56%) | 11,891,477 |
| 14 Oct 2003 | CNY | 6.08 | 6.48 | 6.02 | 6.3 | 6.3 | +0.22 (+3.62%) | 9,015,801 |
| 13 Oct 2003 | CNY | 5.95 | 6.12 | 5.92 | 6.08 | 6.08 | +0.13 (+2.18%) | 2,526,085 |
| 10 Oct 2003 | CNY | 5.89 | 5.97 | 5.79 | 5.95 | 5.95 | +0.09 (+1.54%) | 1,002,703 |
| 9 Oct 2003 | CNY | 5.91 | 5.96 | 5.85 | 5.86 | 5.86 | -0.05 (-0.85%) | 846,269 |
| 8 Oct 2003 | CNY | 5.73 | 5.97 | 5.73 | 5.91 | 5.91 | +0.21 (+3.68%) | 1,629,277 |
| 30 Sep 2003 | CNY | 5.65 | 5.75 | 5.65 | 5.7 | 5.7 | +0.07 (+1.24%) | 113,470 |
| 29 Sep 2003 | CNY | 5.78 | 5.8 | 5.63 | 5.63 | 5.63 | -0.15 (-2.60%) | 279,400 |
| 26 Sep 2003 | CNY | 5.8 | 5.82 | 5.74 | 5.78 | 5.78 | -0.01 (-0.17%) | 440,112 |
| 25 Sep 2003 | CNY | 5.79 | 5.9 | 5.71 | 5.79 | 5.79 | -0.04 (-0.69%) | 693,278 |
| 24 Sep 2003 | CNY | 5.56 | 5.99 | 5.5 | 5.83 | 5.83 | +0.27 (+4.86%) | 1,744,272 |
| 23 Sep 2003 | CNY | 5.46 | 5.57 | 5.43 | 5.56 | 5.56 | +0.13 (+2.39%) | 305,623 |
| 22 Sep 2003 | CNY | 5.47 | 5.5 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 140,700 |
| 19 Sep 2003 | CNY | 5.48 | 5.48 | 5.36 | 5.47 | 5.47 | +0.04 (+0.74%) | 241,202 |
| 18 Sep 2003 | CNY | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | -0.15 (-2.69%) | 566,366 |
| 17 Sep 2003 | CNY | 5.61 | 5.64 | 5.56 | 5.58 | 5.58 | -0.06 (-1.06%) | 204,600 |
| 16 Sep 2003 | CNY | 5.6 | 5.65 | 5.58 | 5.64 | 5.64 | +0.04 (+0.71%) | 191,610 |
| 15 Sep 2003 | CNY | 5.69 | 5.69 | 5.58 | 5.6 | 5.6 | -0.09 (-1.58%) | 444,900 |
| 12 Sep 2003 | CNY | 5.71 | 5.78 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 233,997 |
| 11 Sep 2003 | CNY | 5.71 | 5.72 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 157,022 |
| 10 Sep 2003 | CNY | 5.73 | 5.73 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 204,000 |
| 9 Sep 2003 | CNY | 5.69 | 5.73 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 201,440 |
| 8 Sep 2003 | CNY | 5.75 | 5.77 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 275,657 |
| 5 Sep 2003 | CNY | 5.84 | 5.84 | 5.75 | 5.77 | 5.77 | -0.09 (-1.54%) | 280,026 |
