| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 2.9396 | 2.9659 | 2.9003 | 2.9528 | 2.9528 | +0.026 (+0.90%) | 1,644,969 |
| 21 Oct 2003 | CNY | 2.9396 | 2.9528 | 2.8915 | 2.9265 | 2.9265 | -0.004 (-0.15%) | 637,112 |
| 20 Oct 2003 | CNY | 2.8915 | 2.9746 | 2.8915 | 2.9309 | 2.9309 | +0.031 (+1.06%) | 991,895 |
| 17 Oct 2003 | CNY | 2.8915 | 2.9746 | 2.8915 | 2.9003 | 2.9003 | -0.066 (-2.21%) | 1,972,431 |
| 16 Oct 2003 | CNY | 3.1715 | 3.1715 | 2.9134 | 2.9659 | 2.9659 | -0.245 (-7.63%) | 3,955,861 |
| 15 Oct 2003 | CNY | 3.7183 | 3.8933 | 3.2109 | 3.2109 | 3.2109 | -0.354 (-9.94%) | 4,047,413 |
| 28 May 2003 | CNY | 3.5564 | 3.6264 | 3.5433 | 3.5652 | 3.5652 | +0.004 (+0.12%) | 2,033,760 |
| 27 May 2003 | CNY | 3.6308 | 3.6308 | 3.5346 | 3.5608 | 3.5608 | -0.07 (-1.93%) | 3,396,456 |
| 26 May 2003 | CNY | 3.4558 | 3.6658 | 3.4558 | 3.6308 | 3.6308 | +0.201 (+5.87%) | 10,657,471 |
| 23 May 2003 | CNY | 3.2852 | 3.4514 | 3.2721 | 3.4296 | 3.4296 | +0.144 (+4.40%) | 5,732,177 |
| 22 May 2003 | CNY | 3.1759 | 3.2852 | 3.1671 | 3.2852 | 3.2852 | +0.101 (+3.16%) | 1,550,964 |
| 21 May 2003 | CNY | 3.1584 | 3.2415 | 3.1584 | 3.1846 | 3.1846 | -0.018 (-0.55%) | 592,816 |
| 20 May 2003 | CNY | 3.2371 | 3.2458 | 3.189 | 3.2021 | 3.2021 | -0.057 (-1.75%) | 1,327,727 |
| 19 May 2003 | CNY | 3.0971 | 3.3158 | 3.0971 | 3.259 | 3.259 | +0.105 (+3.33%) | 2,271,371 |
| 16 May 2003 | CNY | 3.2284 | 3.2371 | 3.1102 | 3.154 | 3.154 | -0.096 (-2.96%) | 2,009,391 |
| 15 May 2003 | CNY | 3.2677 | 3.294 | 3.1715 | 3.2502 | 3.2502 | +0.166 (+5.39%) | 2,778,520 |
| 14 May 2003 | CNY | 2.9659 | 3.1059 | 2.9396 | 3.084 | 3.084 | +0.105 (+3.52%) | 1,459,105 |
| 13 May 2003 | CNY | 3.1627 | 3.1627 | 2.8871 | 2.979 | 2.979 | -0.184 (-5.81%) | 3,825,328 |
| 12 May 2003 | CNY | 3.3552 | 3.3683 | 3.0927 | 3.1627 | 3.1627 | -0.179 (-5.37%) | 1,622,214 |
| 30 Apr 2003 | CNY | 3.4908 | 3.5258 | 3.3071 | 3.3421 | 3.3421 | -0.122 (-3.54%) | 2,282,625 |
| 29 Apr 2003 | CNY | 3.5958 | 3.6002 | 3.4558 | 3.4646 | 3.4646 | -0.131 (-3.65%) | 1,216,232 |
| 28 Apr 2003 | CNY | 3.5521 | 3.5958 | 3.4558 | 3.5958 | 3.5958 | +0.031 (+0.86%) | 1,569,332 |
| 25 Apr 2003 | CNY | 3.6745 | 3.7533 | 3.5564 | 3.5652 | 3.5652 | -0.131 (-3.55%) | 1,872,970 |
| 24 Apr 2003 | CNY | 3.797 | 3.8102 | 3.6614 | 3.6964 | 3.6964 | -0.101 (-2.65%) | 1,501,079 |
| 23 Apr 2003 | CNY | 3.8408 | 3.8758 | 3.7839 | 3.797 | 3.797 | 0.0 (0.0%) | 713,003 |
| 22 Apr 2003 | CNY | 3.8539 | 3.9151 | 3.762 | 3.797 | 3.797 | -0.052 (-1.36%) | 1,372,903 |
| 21 Apr 2003 | CNY | 3.937 | 3.937 | 3.8102 | 3.8495 | 3.8495 | -0.057 (-1.46%) | 1,545,635 |
| 18 Apr 2003 | CNY | 3.8495 | 4.0158 | 3.8495 | 3.9064 | 3.9064 | +0.044 (+1.13%) | 1,808,484 |
| 17 Apr 2003 | CNY | 3.9108 | 3.9808 | 3.8451 | 3.8626 | 3.8626 | -0.048 (-1.23%) | 1,957,056 |
| 16 Apr 2003 | CNY | 4.0595 | 4.1032 | 3.8933 | 3.9108 | 3.9108 | -0.14 (-3.45%) | 3,725,978 |
