| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 6.6 | 6.66 | 6.45 | 6.47 | 6.47 | -0.14 (-2.12%) | 724,669 |
| 22 Oct 2003 | CNY | 6.47 | 6.65 | 6.4 | 6.61 | 6.61 | +0.16 (+2.48%) | 973,101 |
| 21 Oct 2003 | CNY | 6.5 | 6.51 | 6.35 | 6.45 | 6.45 | -0.04 (-0.62%) | 362,615 |
| 20 Oct 2003 | CNY | 6.58 | 6.59 | 6.45 | 6.49 | 6.49 | -0.07 (-1.07%) | 454,909 |
| 17 Oct 2003 | CNY | 6.49 | 6.58 | 6.47 | 6.56 | 6.56 | +0.1 (+1.55%) | 1,496,978 |
| 16 Oct 2003 | CNY | 6.5 | 6.5 | 6.38 | 6.46 | 6.46 | -0.02 (-0.31%) | 385,969 |
| 15 Oct 2003 | CNY | 6.49 | 6.53 | 6.44 | 6.48 | 6.48 | +0.01 (+0.15%) | 454,151 |
| 14 Oct 2003 | CNY | 6.58 | 6.62 | 6.44 | 6.47 | 6.47 | -0.08 (-1.22%) | 713,795 |
| 13 Oct 2003 | CNY | 6.45 | 6.55 | 6.39 | 6.55 | 6.55 | +0.1 (+1.55%) | 816,378 |
| 10 Oct 2003 | CNY | 6.3 | 6.5 | 6.28 | 6.45 | 6.45 | +0.13 (+2.06%) | 706,951 |
| 9 Oct 2003 | CNY | 6.35 | 6.39 | 6.28 | 6.32 | 6.32 | -0.06 (-0.94%) | 290,052 |
| 8 Oct 2003 | CNY | 6.35 | 6.4 | 6.29 | 6.38 | 6.38 | +0.02 (+0.31%) | 148,218 |
| 30 Sep 2003 | CNY | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | +0.09 (+1.44%) | 310,653 |
| 29 Sep 2003 | CNY | 6.4 | 6.4 | 6.26 | 6.27 | 6.27 | -0.06 (-0.95%) | 278,573 |
| 26 Sep 2003 | CNY | 6.34 | 6.43 | 6.33 | 6.33 | 6.33 | -0.05 (-0.78%) | 284,800 |
| 25 Sep 2003 | CNY | 6.48 | 6.49 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 222,024 |
| 24 Sep 2003 | CNY | 6.5 | 6.52 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 259,132 |
| 23 Sep 2003 | CNY | 6.46 | 6.51 | 6.39 | 6.5 | 6.5 | +0.04 (+0.62%) | 358,703 |
| 22 Sep 2003 | CNY | 6.49 | 6.49 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 310,153 |
| 19 Sep 2003 | CNY | 6.4 | 6.47 | 6.39 | 6.45 | 6.45 | +0.12 (+1.90%) | 488,295 |
| 18 Sep 2003 | CNY | 6.3 | 6.37 | 6.28 | 6.33 | 6.33 | +0.05 (+0.80%) | 238,454 |
| 17 Sep 2003 | CNY | 6.35 | 6.43 | 6.28 | 6.28 | 6.28 | -0.17 (-2.64%) | 209,794 |
| 16 Sep 2003 | CNY | 6.33 | 6.45 | 6.28 | 6.45 | 6.45 | +0.13 (+2.06%) | 404,614 |
| 15 Sep 2003 | CNY | 6.33 | 6.4 | 6.32 | 6.32 | 6.32 | -0.06 (-0.94%) | 328,406 |
| 12 Sep 2003 | CNY | 6.45 | 6.45 | 6.38 | 6.38 | 6.38 | -0.09 (-1.39%) | 378,445 |
| 11 Sep 2003 | CNY | 6.44 | 6.5 | 6.44 | 6.47 | 6.47 | 0.0 (0.0%) | 277,041 |
| 10 Sep 2003 | CNY | 6.5 | 6.54 | 6.4 | 6.47 | 6.47 | -0.03 (-0.46%) | 758,808 |
| 9 Sep 2003 | CNY | 6.51 | 6.55 | 6.47 | 6.5 | 6.5 | -0.03 (-0.46%) | 250,983 |
| 8 Sep 2003 | CNY | 6.55 | 6.56 | 6.51 | 6.53 | 6.53 | -0.08 (-1.21%) | 257,037 |
| 5 Sep 2003 | CNY | 6.67 | 6.67 | 6.52 | 6.61 | 6.61 | -0.02 (-0.30%) | 310,766 |
