| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 5.3079 | 5.4136 | 5.3079 | 5.386 | 5.386 | +0.051 (+0.95%) | 1,614,383 |
| 22 Oct 2003 | CNY | 5.3263 | 5.3539 | 5.2711 | 5.3355 | 5.3355 | +0.009 (+0.17%) | 2,485,348 |
| 21 Oct 2003 | CNY | 5.3309 | 5.3539 | 5.2757 | 5.3263 | 5.3263 | -0.009 (-0.17%) | 377,266 |
| 20 Oct 2003 | CNY | 5.3814 | 5.4274 | 5.3309 | 5.3355 | 5.3355 | -0.046 (-0.85%) | 477,414 |
| 17 Oct 2003 | CNY | 5.3768 | 5.409 | 5.3493 | 5.3814 | 5.3814 | -0.028 (-0.51%) | 347,202 |
| 16 Oct 2003 | CNY | 5.4504 | 5.4504 | 5.3677 | 5.409 | 5.409 | -0.014 (-0.25%) | 484,395 |
| 15 Oct 2003 | CNY | 5.4825 | 5.4825 | 5.409 | 5.4228 | 5.4228 | -0.046 (-0.84%) | 610,150 |
| 14 Oct 2003 | CNY | 5.4366 | 5.5331 | 5.4274 | 5.4688 | 5.4688 | +0.023 (+0.42%) | 1,850,035 |
| 13 Oct 2003 | CNY | 5.4688 | 5.4825 | 5.432 | 5.4458 | 5.4458 | -0.023 (-0.42%) | 1,340,024 |
| 10 Oct 2003 | CNY | 5.4504 | 5.4825 | 5.4228 | 5.4688 | 5.4688 | +0.018 (+0.34%) | 2,318,980 |
| 9 Oct 2003 | CNY | 5.4596 | 5.4642 | 5.4366 | 5.4504 | 5.4504 | -0.014 (-0.25%) | 2,678,090 |
| 8 Oct 2003 | CNY | 5.4642 | 5.4688 | 5.4366 | 5.4642 | 5.4642 | 0.0 (0.0%) | 866,024 |
| 30 Sep 2003 | CNY | 5.3401 | 5.4917 | 5.3079 | 5.4642 | 5.4642 | +0.129 (+2.41%) | 1,547,099 |
| 29 Sep 2003 | CNY | 5.3998 | 5.4136 | 5.3309 | 5.3355 | 5.3355 | -0.064 (-1.19%) | 6,825,024 |
| 26 Sep 2003 | CNY | 5.4136 | 5.4182 | 5.3906 | 5.3998 | 5.3998 | -0.014 (-0.25%) | 3,235,564 |
| 25 Sep 2003 | CNY | 5.3998 | 5.4228 | 5.386 | 5.4136 | 5.4136 | 0.0 (0.0%) | 4,633,139 |
| 24 Sep 2003 | CNY | 5.4642 | 5.4688 | 5.3585 | 5.4136 | 5.4136 | -0.051 (-0.93%) | 6,702,365 |
| 23 Sep 2003 | CNY | 5.4458 | 5.5009 | 5.4228 | 5.4642 | 5.4642 | +0.018 (+0.34%) | 8,379,919 |
| 22 Sep 2003 | CNY | 5.4228 | 5.4733 | 5.4182 | 5.4458 | 5.4458 | +0.023 (+0.42%) | 4,358,277 |
| 19 Sep 2003 | CNY | 5.4044 | 5.4458 | 5.3998 | 5.4228 | 5.4228 | +0.018 (+0.34%) | 2,325,876 |
| 18 Sep 2003 | CNY | 5.386 | 5.4182 | 5.3768 | 5.4044 | 5.4044 | +0.018 (+0.34%) | 1,414,182 |
| 17 Sep 2003 | CNY | 5.3998 | 5.4182 | 5.3585 | 5.386 | 5.386 | -0.023 (-0.43%) | 376,535 |
| 16 Sep 2003 | CNY | 5.3309 | 5.4274 | 5.3309 | 5.409 | 5.409 | +0.069 (+1.29%) | 2,726,499 |
| 15 Sep 2003 | CNY | 5.3217 | 5.3447 | 5.2895 | 5.3401 | 5.3401 | +0.018 (+0.35%) | 767,666 |
| 12 Sep 2003 | CNY | 5.2711 | 5.3401 | 5.2344 | 5.3217 | 5.3217 | +0.055 (+1.05%) | 2,166,989 |
| 11 Sep 2003 | CNY | 5.3309 | 5.3677 | 5.262 | 5.2665 | 5.2665 | -0.078 (-1.46%) | 1,493,171 |
| 10 Sep 2003 | CNY | 5.3493 | 5.3539 | 5.2987 | 5.3447 | 5.3447 | +0.014 (+0.26%) | 1,150,198 |
| 9 Sep 2003 | CNY | 5.3539 | 5.3539 | 5.3033 | 5.3309 | 5.3309 | -0.018 (-0.34%) | 1,938,337 |
| 8 Sep 2003 | CNY | 5.3309 | 5.3952 | 5.3079 | 5.3493 | 5.3493 | +0.018 (+0.35%) | 3,968,066 |
| 5 Sep 2003 | CNY | 5.2849 | 5.3309 | 5.262 | 5.3309 | 5.3309 | 0.0 (0.0%) | 2,413,373 |
