| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 3.5072 | 3.6311 | 3.453 | 3.5305 | 3.5305 | +0.008 (+0.22%) | 2,615,663 |
| 23 Oct 2003 | CNY | 3.3601 | 3.5227 | 3.2982 | 3.5227 | 3.5227 | +0.17 (+5.08%) | 1,551,517 |
| 22 Oct 2003 | CNY | 3.3137 | 3.3601 | 3.2208 | 3.3524 | 3.3524 | +0.116 (+3.59%) | 561,915 |
| 21 Oct 2003 | CNY | 3.2904 | 3.3292 | 3.2053 | 3.2362 | 3.2362 | -0.062 (-1.88%) | 351,567 |
| 20 Oct 2003 | CNY | 3.3446 | 3.3446 | 3.275 | 3.2982 | 3.2982 | -0.062 (-1.84%) | 190,178 |
| 17 Oct 2003 | CNY | 3.3292 | 3.3911 | 3.2904 | 3.3601 | 3.3601 | +0.046 (+1.40%) | 246,441 |
| 16 Oct 2003 | CNY | 3.4453 | 3.4453 | 3.2904 | 3.3137 | 3.3137 | -0.132 (-3.82%) | 398,645 |
| 15 Oct 2003 | CNY | 3.484 | 3.5072 | 3.4143 | 3.4453 | 3.4453 | -0.046 (-1.33%) | 276,923 |
| 14 Oct 2003 | CNY | 3.453 | 3.5305 | 3.453 | 3.4917 | 3.4917 | +0.023 (+0.67%) | 504,231 |
| 13 Oct 2003 | CNY | 3.4608 | 3.4763 | 3.4143 | 3.4685 | 3.4685 | +0.015 (+0.45%) | 325,901 |
| 10 Oct 2003 | CNY | 3.3446 | 3.4608 | 3.3214 | 3.453 | 3.453 | +0.085 (+2.53%) | 382,933 |
| 9 Oct 2003 | CNY | 3.3911 | 3.4221 | 3.3524 | 3.3679 | 3.3679 | -0.023 (-0.68%) | 219,225 |
| 8 Oct 2003 | CNY | 3.3292 | 3.3988 | 3.3292 | 3.3911 | 3.3911 | +0.039 (+1.15%) | 151,987 |
| 30 Sep 2003 | CNY | 3.3524 | 3.4066 | 3.2827 | 3.3524 | 3.3524 | +0.023 (+0.70%) | 261,553 |
| 29 Sep 2003 | CNY | 3.4763 | 3.4763 | 3.3214 | 3.3292 | 3.3292 | -0.124 (-3.59%) | 306,113 |
| 26 Sep 2003 | CNY | 3.5537 | 3.5537 | 3.4453 | 3.453 | 3.453 | -0.101 (-2.83%) | 382,319 |
| 25 Sep 2003 | CNY | 3.6311 | 3.6311 | 3.5382 | 3.5537 | 3.5537 | -0.062 (-1.71%) | 182,596 |
| 24 Sep 2003 | CNY | 3.5692 | 3.6234 | 3.5459 | 3.6156 | 3.6156 | +0.054 (+1.52%) | 441,585 |
| 23 Sep 2003 | CNY | 3.5227 | 3.5924 | 3.5227 | 3.5614 | 3.5614 | +0.023 (+0.66%) | 259,706 |
| 22 Sep 2003 | CNY | 3.6543 | 3.6543 | 3.5227 | 3.5382 | 3.5382 | -0.093 (-2.56%) | 405,672 |
| 19 Sep 2003 | CNY | 3.6234 | 3.6388 | 3.5924 | 3.6311 | 3.6311 | +0.008 (+0.21%) | 263,927 |
| 18 Sep 2003 | CNY | 3.5924 | 3.6698 | 3.5847 | 3.6234 | 3.6234 | +0.023 (+0.65%) | 271,343 |
| 17 Sep 2003 | CNY | 3.6388 | 3.6776 | 3.5769 | 3.6001 | 3.6001 | -0.039 (-1.06%) | 312,923 |
| 16 Sep 2003 | CNY | 3.5769 | 3.6621 | 3.5769 | 3.6388 | 3.6388 | +0.023 (+0.64%) | 364,092 |
| 15 Sep 2003 | CNY | 3.6853 | 3.7163 | 3.6079 | 3.6156 | 3.6156 | -0.116 (-3.11%) | 398,206 |
| 12 Sep 2003 | CNY | 3.7937 | 3.8247 | 3.7163 | 3.7318 | 3.7318 | -0.07 (-1.83%) | 299,269 |
| 11 Sep 2003 | CNY | 3.8092 | 3.8866 | 3.7937 | 3.8014 | 3.8014 | -0.015 (-0.41%) | 345,662 |
| 10 Sep 2003 | CNY | 3.8479 | 3.933 | 3.8092 | 3.8169 | 3.8169 | +0.008 (+0.20%) | 1,020,210 |
| 9 Sep 2003 | CNY | 3.7085 | 3.8092 | 3.7008 | 3.8092 | 3.8092 | +0.093 (+2.50%) | 536,079 |
| 8 Sep 2003 | CNY | 3.724 | 3.7782 | 3.6853 | 3.7163 | 3.7163 | -0.046 (-1.23%) | 396,795 |
