| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 5.0684 | 5.1282 | 4.9615 | 5 | 5 | -0.068 (-1.35%) | 361,717 |
| 22 Oct 2003 | CNY | 4.9231 | 5.1197 | 4.9231 | 5.0684 | 5.0684 | +0.09 (+1.80%) | 470,700 |
| 21 Oct 2003 | CNY | 4.9573 | 5.0214 | 4.9359 | 4.9786 | 4.9786 | +0.021 (+0.43%) | 324,270 |
| 20 Oct 2003 | CNY | 5.0897 | 5.094 | 4.9359 | 4.9573 | 4.9573 | -0.137 (-2.68%) | 391,716 |
| 17 Oct 2003 | CNY | 5.0855 | 5.2308 | 5.0684 | 5.094 | 5.094 | +0.004 (+0.08%) | 390,555 |
| 16 Oct 2003 | CNY | 5.2137 | 5.235 | 5.0641 | 5.0897 | 5.0897 | -0.128 (-2.46%) | 678,520 |
| 15 Oct 2003 | CNY | 5.2094 | 5.3205 | 5.1709 | 5.218 | 5.218 | -0.021 (-0.41%) | 379,552 |
| 14 Oct 2003 | CNY | 5.3205 | 5.3205 | 5.218 | 5.2393 | 5.2393 | -0.094 (-1.76%) | 334,264 |
| 13 Oct 2003 | CNY | 5.3846 | 5.406 | 5.3205 | 5.3333 | 5.3333 | -0.043 (-0.80%) | 748,093 |
| 10 Oct 2003 | CNY | 5.1068 | 5.4701 | 5.0769 | 5.3761 | 5.3761 | +0.295 (+5.80%) | 1,061,835 |
| 9 Oct 2003 | CNY | 5.1453 | 5.1838 | 5.0641 | 5.0812 | 5.0812 | -0.064 (-1.25%) | 272,975 |
| 8 Oct 2003 | CNY | 5.0812 | 5.188 | 5.0256 | 5.1453 | 5.1453 | +0.073 (+1.43%) | 351,222 |
| 30 Sep 2003 | CNY | 4.9786 | 5.1068 | 4.9188 | 5.0727 | 5.0727 | +0.081 (+1.63%) | 448,526 |
| 29 Sep 2003 | CNY | 5.0855 | 5.1068 | 4.9829 | 4.9915 | 4.9915 | -0.115 (-2.26%) | 1,108,085 |
| 26 Sep 2003 | CNY | 5.2051 | 5.2564 | 5.0427 | 5.1068 | 5.1068 | -0.111 (-2.13%) | 1,174,490 |
| 25 Sep 2003 | CNY | 5.4017 | 5.4103 | 5.2137 | 5.218 | 5.218 | -0.179 (-3.32%) | 1,249,092 |
| 24 Sep 2003 | CNY | 5.4316 | 5.4658 | 5.3846 | 5.3974 | 5.3974 | -0.034 (-0.63%) | 725,577 |
| 23 Sep 2003 | CNY | 5.4615 | 5.4701 | 5.3633 | 5.4316 | 5.4316 | -0.021 (-0.39%) | 956,514 |
| 22 Sep 2003 | CNY | 5.5171 | 5.6111 | 5.4444 | 5.453 | 5.453 | -0.06 (-1.08%) | 591,888 |
| 19 Sep 2003 | CNY | 5.5214 | 5.5983 | 5.4615 | 5.5128 | 5.5128 | +0.009 (+0.15%) | 906,389 |
| 18 Sep 2003 | CNY | 5.5427 | 5.5598 | 5.4915 | 5.5043 | 5.5043 | -0.056 (-1.00%) | 1,020,527 |
| 17 Sep 2003 | CNY | 5.594 | 5.594 | 5.4915 | 5.5598 | 5.5598 | -0.026 (-0.46%) | 1,109,265 |
| 16 Sep 2003 | CNY | 5.4615 | 5.6068 | 5.4402 | 5.5855 | 5.5855 | +0.115 (+2.11%) | 2,051,115 |
| 15 Sep 2003 | CNY | 5.4274 | 5.5299 | 5.406 | 5.4701 | 5.4701 | +0.017 (+0.31%) | 905,423 |
| 12 Sep 2003 | CNY | 5.5128 | 5.5171 | 5.4188 | 5.453 | 5.453 | -0.047 (-0.85%) | 939,685 |
| 11 Sep 2003 | CNY | 5.4615 | 5.5256 | 5.4402 | 5.5 | 5.5 | +0.064 (+1.18%) | 1,643,405 |
| 10 Sep 2003 | CNY | 5.3077 | 5.4487 | 5.2735 | 5.4359 | 5.4359 | +0.133 (+2.50%) | 1,382,752 |
| 9 Sep 2003 | CNY | 5.3034 | 5.3846 | 5.2906 | 5.3034 | 5.3034 | +0.004 (+0.08%) | 658,326 |
| 8 Sep 2003 | CNY | 5.2992 | 5.3675 | 5.2906 | 5.2992 | 5.2992 | -0.043 (-0.80%) | 812,001 |
| 5 Sep 2003 | CNY | 5.5043 | 5.5043 | 5.2992 | 5.3419 | 5.3419 | -0.15 (-2.72%) | 1,935,102 |
