| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | CNY | 10.3923 | 10.7692 | 10.2385 | 10.6846 | 10.6846 | +0.015 (+0.14%) | 51,012 |
| 30 Oct 2003 | CNY | 10.4154 | 10.7462 | 10.1385 | 10.6692 | 10.6692 | +0.254 (+2.44%) | 247,371 |
| 29 Oct 2003 | CNY | 10.4 | 10.7 | 10.1 | 10.4154 | 10.4154 | +0.031 (+0.30%) | 18,395 |
| 28 Oct 2003 | CNY | 10.7 | 10.7 | 10.3077 | 10.3846 | 10.3846 | -0.323 (-3.02%) | 15,164 |
| 27 Oct 2003 | CNY | 10.7154 | 10.7154 | 10.7077 | 10.7077 | 10.7077 | -0.015 (-0.14%) | 1,430 |
| 24 Oct 2003 | CNY | 10.6769 | 10.7231 | 10.3923 | 10.7231 | 10.7231 | -0.092 (-0.85%) | 9,568 |
| 23 Oct 2003 | CNY | 10.6923 | 10.8308 | 10.6154 | 10.8154 | 10.8154 | -0.246 (-2.22%) | 32,987 |
| 22 Oct 2003 | CNY | 10.9615 | 11.1385 | 10.6154 | 11.0615 | 11.0615 | +0.061 (+0.56%) | 34,304 |
| 21 Oct 2003 | CNY | 10.6769 | 11.0385 | 10.6231 | 11 | 11 | +0.115 (+1.06%) | 7,111 |
| 20 Oct 2003 | CNY | 10.6154 | 10.9231 | 10.6154 | 10.8846 | 10.8846 | 0.0 (0.0%) | 456,040 |
| 17 Oct 2003 | CNY | 10.5385 | 10.8846 | 10.5385 | 10.8846 | 10.8846 | +0.085 (+0.78%) | 14,820 |
| 16 Oct 2003 | CNY | 10.7539 | 10.8769 | 10.5846 | 10.8 | 10.8 | -0.008 (-0.07%) | 20,540 |
| 15 Oct 2003 | CNY | 10.9077 | 10.9077 | 10.6154 | 10.8077 | 10.8077 | -0.077 (-0.71%) | 16,770 |
| 14 Oct 2003 | CNY | 10.9231 | 10.9231 | 10.8769 | 10.8846 | 10.8846 | -0.008 (-0.07%) | 15,860 |
| 13 Oct 2003 | CNY | 10.9462 | 10.9462 | 10.6923 | 10.8923 | 10.8923 | -0.023 (-0.21%) | 13,390 |
| 10 Oct 2003 | CNY | 11.0231 | 11.1385 | 10.6923 | 10.9154 | 10.9154 | -0.3 (-2.67%) | 45,643 |
| 9 Oct 2003 | CNY | 10.9231 | 11.3769 | 10.6154 | 11.2154 | 11.2154 | +0.292 (+2.68%) | 5,590 |
| 8 Oct 2003 | CNY | 10.5385 | 10.9231 | 10.5385 | 10.9231 | 10.9231 | 0.0 (0.0%) | 3,640 |
| 30 Sep 2003 | CNY | 10.7615 | 11 | 10.4615 | 10.9231 | 10.9231 | +0.177 (+1.65%) | 25,025 |
| 29 Sep 2003 | CNY | 10.4308 | 10.8385 | 10.4308 | 10.7462 | 10.7462 | -0.092 (-0.85%) | 19,766 |
| 26 Sep 2003 | CNY | 11 | 11 | 10.6154 | 10.8385 | 10.8385 | -0.162 (-1.47%) | 6,370 |
| 25 Sep 2003 | CNY | 11.0462 | 11.0462 | 10.6539 | 11 | 11 | +0.123 (+1.13%) | 5,083 |
| 24 Sep 2003 | CNY | 10.6231 | 10.9077 | 10.6231 | 10.8769 | 10.8769 | -0.031 (-0.28%) | 5,720 |
| 23 Sep 2003 | CNY | 10.6539 | 10.9077 | 10.3923 | 10.9077 | 10.9077 | +0.139 (+1.29%) | 45,788 |
| 22 Sep 2003 | CNY | 10.7308 | 10.7692 | 10.6077 | 10.7692 | 10.7692 | -0.054 (-0.50%) | 17,420 |
| 19 Sep 2003 | CNY | 9.6769 | 10.8769 | 9.5308 | 10.8231 | 10.8231 | +0.654 (+6.43%) | 185,602 |
| 18 Sep 2003 | CNY | 10.3308 | 10.3308 | 10.1539 | 10.1692 | 10.1692 | -0.269 (-2.58%) | 8,190 |
| 17 Sep 2003 | CNY | 10.2923 | 10.4615 | 10.1539 | 10.4385 | 10.4385 | -0.069 (-0.66%) | 20,534 |
| 16 Sep 2003 | CNY | 10.6077 | 10.6615 | 10.2692 | 10.5077 | 10.5077 | +0.1 (+0.96%) | 25,220 |
| 15 Sep 2003 | CNY | 10.4769 | 10.6154 | 10.4077 | 10.4077 | 10.4077 | -0.162 (-1.53%) | 8,320 |
