| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 5.6133 | 5.7 | 5.5133 | 5.52 | 5.52 | -0.093 (-1.66%) | 275,715 |
| 22 Oct 2003 | CNY | 5.5933 | 5.7933 | 5.5733 | 5.6133 | 5.6133 | +0.02 (+0.36%) | 329,568 |
| 21 Oct 2003 | CNY | 5.4667 | 5.6133 | 5.4667 | 5.5933 | 5.5933 | +0.04 (+0.72%) | 110,850 |
| 20 Oct 2003 | CNY | 5.48 | 5.56 | 5.4333 | 5.5533 | 5.5533 | +0.053 (+0.97%) | 230,677 |
| 17 Oct 2003 | CNY | 5.44 | 5.5933 | 5.4067 | 5.5 | 5.5 | +0.02 (+0.36%) | 188,344 |
| 16 Oct 2003 | CNY | 5.4733 | 5.6333 | 5.4533 | 5.48 | 5.48 | -0.073 (-1.32%) | 165,375 |
| 15 Oct 2003 | CNY | 5.4333 | 5.56 | 5.4267 | 5.5533 | 5.5533 | +0.033 (+0.60%) | 162,612 |
| 14 Oct 2003 | CNY | 5.46 | 5.5267 | 5.4133 | 5.52 | 5.52 | +0.033 (+0.61%) | 93,855 |
| 13 Oct 2003 | CNY | 5.5 | 5.5333 | 5.4 | 5.4867 | 5.4867 | -0.02 (-0.36%) | 358,557 |
| 10 Oct 2003 | CNY | 5.52 | 5.5467 | 5.4467 | 5.5067 | 5.5067 | +0.027 (+0.49%) | 155,955 |
| 9 Oct 2003 | CNY | 5.4667 | 5.5333 | 5.4067 | 5.48 | 5.48 | +0.053 (+0.98%) | 272,307 |
| 30 Sep 2003 | CNY | 5.2 | 5.4267 | 5.2 | 5.4267 | 5.4267 | +0.26 (+5.03%) | 280,834 |
| 29 Sep 2003 | CNY | 5.3333 | 5.3333 | 5.1667 | 5.1667 | 5.1667 | -0.18 (-3.37%) | 80,700 |
| 26 Sep 2003 | CNY | 5.4 | 5.4 | 5.34 | 5.3467 | 5.3467 | -0.06 (-1.11%) | 67,650 |
| 25 Sep 2003 | CNY | 5.4 | 5.42 | 5.3333 | 5.4067 | 5.4067 | +0.007 (+0.12%) | 93,588 |
| 24 Sep 2003 | CNY | 5.34 | 5.4 | 5.3133 | 5.4 | 5.4 | 0.0 (0.0%) | 59,100 |
| 23 Sep 2003 | CNY | 5.3333 | 5.4133 | 5.28 | 5.4 | 5.4 | +0.067 (+1.25%) | 54,390 |
| 22 Sep 2003 | CNY | 5.38 | 5.38 | 5.2733 | 5.3333 | 5.3333 | -0.047 (-0.87%) | 60,450 |
| 19 Sep 2003 | CNY | 5.3467 | 5.3867 | 5.3 | 5.38 | 5.38 | +0.047 (+0.88%) | 32,250 |
| 18 Sep 2003 | CNY | 5.28 | 5.3533 | 5.28 | 5.3333 | 5.3333 | +0.053 (+1.01%) | 58,920 |
| 17 Sep 2003 | CNY | 5.32 | 5.3667 | 5.2333 | 5.28 | 5.28 | -0.027 (-0.50%) | 70,500 |
| 16 Sep 2003 | CNY | 5.2133 | 5.3267 | 5.2133 | 5.3067 | 5.3067 | +0.113 (+2.18%) | 99,822 |
| 15 Sep 2003 | CNY | 5.4 | 5.4267 | 5.1667 | 5.1933 | 5.1933 | -0.247 (-4.53%) | 210,645 |
| 12 Sep 2003 | CNY | 5.4667 | 5.48 | 5.3467 | 5.44 | 5.44 | -0.04 (-0.73%) | 122,895 |
| 11 Sep 2003 | CNY | 5.4533 | 5.5267 | 5.4533 | 5.48 | 5.48 | +0.033 (+0.61%) | 190,500 |
| 10 Sep 2003 | CNY | 5.5 | 5.5 | 5.42 | 5.4467 | 5.4467 | -0.047 (-0.85%) | 294,754 |
| 9 Sep 2003 | CNY | 5.66 | 5.66 | 5.4667 | 5.4933 | 5.4933 | -0.133 (-2.37%) | 240,475 |
| 8 Sep 2003 | CNY | 5.6733 | 5.68 | 5.5733 | 5.6267 | 5.6267 | 0.0 (0.0%) | 216,975 |
| 5 Sep 2003 | CNY | 5.7667 | 5.8267 | 5.5333 | 5.6267 | 5.6267 | -0.14 (-2.43%) | 243,975 |
| 4 Sep 2003 | CNY | 6.0067 | 6.0667 | 5.6867 | 5.7667 | 5.7667 | -0.093 (-1.59%) | 377,056 |
