| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | CNY | 10.8 | 11.1667 | 10.8 | 11.05 | 11.05 | +0.25 (+2.31%) | 693,738 |
| 8 Oct 2003 | CNY | 10.8 | 11.0083 | 10.6917 | 10.8 | 10.8 | 0.0 (0.0%) | 82,855 |
| 30 Sep 2003 | CNY | 10.8333 | 10.8333 | 10.5833 | 10.8 | 10.8 | +0.058 (+0.54%) | 20,640 |
| 29 Sep 2003 | CNY | 10.8333 | 10.8333 | 10.7 | 10.7417 | 10.7417 | -0.067 (-0.62%) | 12,720 |
| 26 Sep 2003 | CNY | 10.8167 | 10.825 | 10.625 | 10.8083 | 10.8083 | +0.058 (+0.54%) | 70,560 |
| 25 Sep 2003 | CNY | 10.8333 | 10.875 | 10.7083 | 10.75 | 10.75 | -0.075 (-0.69%) | 50,474 |
| 24 Sep 2003 | CNY | 10.9417 | 10.9583 | 10.7917 | 10.825 | 10.825 | -0.117 (-1.07%) | 46,554 |
| 23 Sep 2003 | CNY | 10.8417 | 11 | 10.8333 | 10.9417 | 10.9417 | +0.1 (+0.92%) | 81,840 |
| 22 Sep 2003 | CNY | 10.9167 | 11.0167 | 10.8417 | 10.8417 | 10.8417 | -0.075 (-0.69%) | 52,800 |
| 19 Sep 2003 | CNY | 10.9583 | 11.1083 | 10.8083 | 10.9167 | 10.9167 | -0.042 (-0.38%) | 80,280 |
| 18 Sep 2003 | CNY | 10.9417 | 11.2 | 10.9417 | 10.9583 | 10.9583 | +0.017 (+0.15%) | 544,042 |
| 17 Sep 2003 | CNY | 10.9083 | 11.2083 | 10.9083 | 10.9417 | 10.9417 | +0.033 (+0.31%) | 387,720 |
| 16 Sep 2003 | CNY | 10.8417 | 10.9833 | 10.75 | 10.9083 | 10.9083 | +0.108 (+1.00%) | 329,040 |
| 15 Sep 2003 | CNY | 11 | 11 | 10.7917 | 10.8 | 10.8 | -0.1 (-0.92%) | 27,840 |
| 12 Sep 2003 | CNY | 10.9583 | 10.9583 | 10.7917 | 10.9 | 10.9 | -0.075 (-0.68%) | 37,824 |
| 11 Sep 2003 | CNY | 10.9583 | 11.2833 | 10.9583 | 10.975 | 10.975 | +0.017 (+0.15%) | 154,740 |
| 10 Sep 2003 | CNY | 11.2333 | 11.2333 | 10.8833 | 10.9583 | 10.9583 | +0.108 (+1.00%) | 13,776 |
| 9 Sep 2003 | CNY | 10.9167 | 10.95 | 10.8167 | 10.85 | 10.85 | -0.025 (-0.23%) | 32,460 |
| 8 Sep 2003 | CNY | 10.6 | 11.125 | 10.5833 | 10.875 | 10.875 | -0.033 (-0.31%) | 50,181 |
| 5 Sep 2003 | CNY | 11.25 | 11.25 | 10.9 | 10.9083 | 10.9083 | -0.258 (-2.31%) | 71,770 |
| 4 Sep 2003 | CNY | 11.3333 | 11.5167 | 11.15 | 11.1667 | 11.1667 | -0.158 (-1.40%) | 217,500 |
| 3 Sep 2003 | CNY | 11.4167 | 11.7083 | 11.3167 | 11.325 | 11.325 | -0.125 (-1.09%) | 1,086,627 |
| 2 Sep 2003 | CNY | 11.2083 | 11.625 | 11.2083 | 11.45 | 11.45 | +0.283 (+2.54%) | 1,194,453 |
| 1 Sep 2003 | CNY | 10.9417 | 11.1667 | 10.875 | 11.1667 | 11.1667 | +0.225 (+2.06%) | 217,980 |
| 29 Aug 2003 | CNY | 11 | 11 | 10.6 | 10.9417 | 10.9417 | +0.142 (+1.31%) | 301,440 |
| 28 Aug 2003 | CNY | 10.8333 | 11.0417 | 10.725 | 10.8 | 10.8 | +0.05 (+0.47%) | 56,880 |
| 27 Aug 2003 | CNY | 10.75 | 10.8083 | 10.6333 | 10.75 | 10.75 | -0.058 (-0.54%) | 49,920 |
| 26 Aug 2003 | CNY | 10.8583 | 10.8667 | 10.5417 | 10.8083 | 10.8083 | -0.058 (-0.54%) | 175,440 |
| 25 Aug 2003 | CNY | 11.0833 | 11.0833 | 10.8333 | 10.8667 | 10.8667 | -0.258 (-2.32%) | 148,560 |
| 22 Aug 2003 | CNY | 11.175 | 11.3333 | 11.125 | 11.125 | 11.125 | -0.208 (-1.84%) | 57,000 |
