| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 6.91 | 7.02 | 6.89 | 7 | 7 | +0.09 (+1.30%) | 346,659 |
| 17 Oct 2003 | CNY | 6.81 | 6.93 | 6.8 | 6.91 | 6.91 | +0.1 (+1.47%) | 213,816 |
| 16 Oct 2003 | CNY | 6.85 | 6.94 | 6.81 | 6.81 | 6.81 | -0.05 (-0.73%) | 158,353 |
| 15 Oct 2003 | CNY | 6.85 | 6.97 | 6.83 | 6.86 | 6.86 | +0.01 (+0.15%) | 167,105 |
| 14 Oct 2003 | CNY | 6.97 | 7 | 6.83 | 6.85 | 6.85 | -0.13 (-1.86%) | 189,102 |
| 13 Oct 2003 | CNY | 7.03 | 7.13 | 6.96 | 6.98 | 6.98 | -0.05 (-0.71%) | 338,409 |
| 10 Oct 2003 | CNY | 6.94 | 7.06 | 6.86 | 7.03 | 7.03 | +0.09 (+1.30%) | 306,787 |
| 9 Oct 2003 | CNY | 6.97 | 7.01 | 6.9 | 6.94 | 6.94 | -0.03 (-0.43%) | 385,944 |
| 8 Oct 2003 | CNY | 6.9 | 7 | 6.79 | 6.97 | 6.97 | +0.07 (+1.01%) | 273,228 |
| 30 Sep 2003 | CNY | 6.74 | 6.94 | 6.74 | 6.9 | 6.9 | +0.16 (+2.37%) | 368,633 |
| 29 Sep 2003 | CNY | 6.75 | 6.8 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 165,985 |
| 26 Sep 2003 | CNY | 6.73 | 6.78 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 152,542 |
| 25 Sep 2003 | CNY | 6.78 | 6.78 | 6.7 | 6.7 | 6.7 | -0.11 (-1.62%) | 180,660 |
| 24 Sep 2003 | CNY | 6.81 | 6.85 | 6.78 | 6.81 | 6.81 | +0.02 (+0.29%) | 157,361 |
| 23 Sep 2003 | CNY | 6.72 | 6.85 | 6.72 | 6.79 | 6.79 | +0.07 (+1.04%) | 338,557 |
| 22 Sep 2003 | CNY | 6.88 | 6.9 | 6.71 | 6.72 | 6.72 | -0.08 (-1.18%) | 185,635 |
| 19 Sep 2003 | CNY | 6.7 | 6.8 | 6.69 | 6.8 | 6.8 | +0.11 (+1.64%) | 193,912 |
| 18 Sep 2003 | CNY | 6.6 | 6.7 | 6.6 | 6.69 | 6.69 | +0.09 (+1.36%) | 188,544 |
| 17 Sep 2003 | CNY | 6.7 | 6.7 | 6.58 | 6.6 | 6.6 | -0.13 (-1.93%) | 168,930 |
| 16 Sep 2003 | CNY | 6.64 | 6.73 | 6.63 | 6.73 | 6.73 | +0.03 (+0.45%) | 214,908 |
| 15 Sep 2003 | CNY | 6.8 | 6.82 | 6.68 | 6.7 | 6.7 | -0.11 (-1.62%) | 200,260 |
| 12 Sep 2003 | CNY | 6.86 | 6.88 | 6.78 | 6.81 | 6.81 | -0.07 (-1.02%) | 188,806 |
| 11 Sep 2003 | CNY | 6.9 | 6.96 | 6.87 | 6.88 | 6.88 | -0.01 (-0.15%) | 89,344 |
| 10 Sep 2003 | CNY | 6.84 | 6.92 | 6.84 | 6.89 | 6.89 | +0.03 (+0.44%) | 82,897 |
| 9 Sep 2003 | CNY | 6.85 | 6.9 | 6.83 | 6.86 | 6.86 | -0.01 (-0.15%) | 136,198 |
| 8 Sep 2003 | CNY | 6.92 | 6.92 | 6.85 | 6.87 | 6.87 | -0.05 (-0.72%) | 157,224 |
| 5 Sep 2003 | CNY | 7.08 | 7.08 | 6.91 | 6.92 | 6.92 | -0.16 (-2.26%) | 262,689 |
| 4 Sep 2003 | CNY | 7.07 | 7.09 | 7.01 | 7.08 | 7.08 | +0.02 (+0.28%) | 258,434 |
| 3 Sep 2003 | CNY | 7.06 | 7.1 | 6.98 | 7.06 | 7.06 | -0.02 (-0.28%) | 368,876 |
| 2 Sep 2003 | CNY | 7.12 | 7.17 | 7.03 | 7.08 | 7.08 | -0.04 (-0.56%) | 329,855 |
