| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | CNY | 5.542 | 5.8168 | 5.542 | 5.8168 | 5.8168 | +0.275 (+4.96%) | 927,831 |
| 10 Oct 2003 | CNY | 5.4809 | 5.6107 | 5.458 | 5.542 | 5.542 | -0.046 (-0.82%) | 633,323 |
| 9 Oct 2003 | CNY | 5.5496 | 5.6183 | 5.458 | 5.5878 | 5.5878 | +0.03 (+0.55%) | 436,112 |
| 8 Oct 2003 | CNY | 5.3435 | 5.5878 | 5.2824 | 5.5573 | 5.5573 | +0.115 (+2.10%) | 1,286,326 |
| 30 Sep 2003 | CNY | 5.6489 | 5.6947 | 5.4428 | 5.4428 | 5.4428 | -0.282 (-4.93%) | 1,547,227 |
| 29 Sep 2003 | CNY | 5.9924 | 5.9924 | 5.6947 | 5.7252 | 5.7252 | -0.267 (-4.46%) | 975,077 |
| 26 Sep 2003 | CNY | 6.1069 | 6.1985 | 5.9847 | 5.9924 | 5.9924 | -0.16 (-2.61%) | 668,838 |
| 25 Sep 2003 | CNY | 6.2595 | 6.3817 | 6.1221 | 6.1527 | 6.1527 | -0.153 (-2.42%) | 925,711 |
| 24 Sep 2003 | CNY | 6 | 6.3053 | 5.8931 | 6.3053 | 6.3053 | +0.298 (+4.96%) | 1,793,785 |
| 23 Sep 2003 | CNY | 6.1679 | 6.2443 | 5.9542 | 6.0076 | 6.0076 | -0.16 (-2.60%) | 1,235,019 |
| 22 Sep 2003 | CNY | 6.2137 | 6.3206 | 6.1069 | 6.1679 | 6.1679 | -0.053 (-0.86%) | 1,435,116 |
| 19 Sep 2003 | CNY | 5.9389 | 6.2366 | 5.8855 | 6.2214 | 6.2214 | +0.282 (+4.76%) | 2,376,164 |
| 18 Sep 2003 | CNY | 6.0382 | 6.0763 | 5.8244 | 5.9389 | 5.9389 | -0.107 (-1.77%) | 877,360 |
| 17 Sep 2003 | CNY | 5.8168 | 6.1221 | 5.7863 | 6.0458 | 6.0458 | +0.199 (+3.39%) | 1,407,842 |
| 16 Sep 2003 | CNY | 5.6107 | 5.8626 | 5.5496 | 5.8473 | 5.8473 | +0.267 (+4.79%) | 768,616 |
| 15 Sep 2003 | CNY | 5.4962 | 5.626 | 5.4962 | 5.5802 | 5.5802 | -0.038 (-0.68%) | 541,856 |
| 12 Sep 2003 | CNY | 5.7099 | 5.7634 | 5.5573 | 5.6183 | 5.6183 | -0.137 (-2.39%) | 767,922 |
| 11 Sep 2003 | CNY | 5.7786 | 5.7863 | 5.7176 | 5.7557 | 5.7557 | -0.023 (-0.40%) | 461,439 |
| 10 Sep 2003 | CNY | 5.7176 | 5.8321 | 5.6412 | 5.7786 | 5.7786 | +0.008 (+0.13%) | 392,145 |
| 9 Sep 2003 | CNY | 5.6412 | 5.7939 | 5.6031 | 5.771 | 5.771 | +0.099 (+1.75%) | 701,556 |
| 8 Sep 2003 | CNY | 5.8397 | 5.9924 | 5.6641 | 5.6718 | 5.6718 | -0.16 (-2.75%) | 798,165 |
| 5 Sep 2003 | CNY | 5.8015 | 5.9466 | 5.7481 | 5.8321 | 5.8321 | -0.008 (-0.13%) | 888,741 |
| 4 Sep 2003 | CNY | 5.8855 | 6.0916 | 5.8015 | 5.8397 | 5.8397 | -0.084 (-1.42%) | 1,066,856 |
| 3 Sep 2003 | CNY | 5.7252 | 6.0763 | 5.7252 | 5.9237 | 5.9237 | +0.122 (+2.11%) | 1,502,137 |
| 2 Sep 2003 | CNY | 5.8244 | 6.0153 | 5.626 | 5.8015 | 5.8015 | -0.023 (-0.39%) | 1,718,839 |
| 1 Sep 2003 | CNY | 5.6489 | 5.8244 | 5.5802 | 5.8244 | 5.8244 | +0.275 (+4.95%) | 2,661,544 |
| 29 Aug 2003 | CNY | 5.2214 | 5.5496 | 5.2214 | 5.5496 | 5.5496 | +0.267 (+5.06%) | 1,970,574 |
| 28 Aug 2003 | CNY | 5.3893 | 5.4199 | 5.1527 | 5.2824 | 5.2824 | -0.122 (-2.26%) | 1,582,259 |
| 27 Aug 2003 | CNY | 5.5038 | 5.6183 | 5.3893 | 5.4046 | 5.4046 | -0.13 (-2.35%) | 1,422,653 |
| 26 Aug 2003 | CNY | 5.3435 | 5.5649 | 5.3053 | 5.5344 | 5.5344 | +0.176 (+3.28%) | 1,351,706 |
