| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | CNY | 2.7426 | 2.7692 | 2.7219 | 2.7367 | 2.7367 | -0.044 (-1.60%) | 356,917 |
| 15 Oct 2003 | CNY | 2.7959 | 2.8254 | 2.7692 | 2.7811 | 2.7811 | -0.009 (-0.32%) | 309,604 |
| 14 Oct 2003 | CNY | 2.8225 | 2.8343 | 2.7752 | 2.7899 | 2.7899 | -0.042 (-1.47%) | 386,536 |
| 13 Oct 2003 | CNY | 2.8077 | 2.8757 | 2.7811 | 2.8314 | 2.8314 | +0.027 (+0.95%) | 1,541,269 |
| 10 Oct 2003 | CNY | 2.7249 | 2.8107 | 2.7219 | 2.8047 | 2.8047 | +0.056 (+2.04%) | 521,067 |
| 9 Oct 2003 | CNY | 2.6982 | 2.7515 | 2.6982 | 2.7485 | 2.7485 | +0.018 (+0.65%) | 296,060 |
| 30 Sep 2003 | CNY | 2.7396 | 2.7396 | 2.6923 | 2.7308 | 2.7308 | +0.006 (+0.22%) | 389,534 |
| 29 Sep 2003 | CNY | 2.7219 | 2.7396 | 2.7071 | 2.7249 | 2.7249 | +0.003 (+0.11%) | 561,614 |
| 26 Sep 2003 | CNY | 2.6568 | 2.7249 | 2.6568 | 2.7219 | 2.7219 | +0.053 (+2.00%) | 882,565 |
| 25 Sep 2003 | CNY | 2.6657 | 2.6864 | 2.6479 | 2.6686 | 2.6686 | +0.006 (+0.22%) | 268,902 |
| 24 Sep 2003 | CNY | 2.6627 | 2.6864 | 2.6479 | 2.6627 | 2.6627 | -0.009 (-0.33%) | 137,914 |
| 23 Sep 2003 | CNY | 2.6894 | 2.6894 | 2.6124 | 2.6716 | 2.6716 | +0.015 (+0.56%) | 425,542 |
| 22 Sep 2003 | CNY | 2.6894 | 2.713 | 2.6509 | 2.6568 | 2.6568 | +0.009 (+0.34%) | 89,570 |
| 19 Sep 2003 | CNY | 2.6331 | 2.6479 | 2.6095 | 2.6479 | 2.6479 | +0.033 (+1.24%) | 205,713 |
| 18 Sep 2003 | CNY | 2.6361 | 2.6361 | 2.6036 | 2.6154 | 2.6154 | -0.033 (-1.23%) | 228,961 |
| 17 Sep 2003 | CNY | 2.6272 | 2.6568 | 2.5799 | 2.6479 | 2.6479 | -0.009 (-0.33%) | 375,683 |
| 16 Sep 2003 | CNY | 2.6361 | 2.6568 | 2.6243 | 2.6568 | 2.6568 | +0.027 (+1.01%) | 170,230 |
| 15 Sep 2003 | CNY | 2.6331 | 2.6568 | 2.6124 | 2.6302 | 2.6302 | -0.018 (-0.67%) | 125,736 |
| 12 Sep 2003 | CNY | 2.6568 | 2.6716 | 2.6331 | 2.6479 | 2.6479 | -0.027 (-1.00%) | 231,530 |
| 11 Sep 2003 | CNY | 2.6568 | 2.6805 | 2.6391 | 2.6746 | 2.6746 | +0.018 (+0.67%) | 102,076 |
| 10 Sep 2003 | CNY | 2.6036 | 2.6598 | 2.6036 | 2.6568 | 2.6568 | +0.03 (+1.13%) | 322,864 |
| 9 Sep 2003 | CNY | 2.6479 | 2.6598 | 2.6036 | 2.6272 | 2.6272 | -0.006 (-0.22%) | 634,088 |
| 8 Sep 2003 | CNY | 2.6272 | 2.6331 | 2.5888 | 2.6331 | 2.6331 | +0.009 (+0.34%) | 466,206 |
| 5 Sep 2003 | CNY | 2.6361 | 2.6746 | 2.6243 | 2.6243 | 2.6243 | -0.041 (-1.55%) | 360,815 |
| 4 Sep 2003 | CNY | 2.6391 | 2.6746 | 2.6331 | 2.6657 | 2.6657 | +0.003 (+0.11%) | 530,660 |
| 3 Sep 2003 | CNY | 2.6923 | 2.6982 | 2.6539 | 2.6627 | 2.6627 | -0.053 (-1.96%) | 396,808 |
| 2 Sep 2003 | CNY | 2.7396 | 2.7811 | 2.716 | 2.716 | 2.716 | -0.006 (-0.22%) | 404,586 |
| 1 Sep 2003 | CNY | 2.6923 | 2.7396 | 2.5888 | 2.7219 | 2.7219 | +0.041 (+1.54%) | 312,812 |
| 29 Aug 2003 | CNY | 2.6864 | 2.6864 | 2.6509 | 2.6805 | 2.6805 | +0.003 (+0.11%) | 208,782 |
| 28 Aug 2003 | CNY | 2.6627 | 2.6805 | 2.6036 | 2.6775 | 2.6775 | +0.027 (+1.00%) | 363,802 |
