| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | CNY | 4.8741 | 4.8741 | 4.7259 | 4.7852 | 4.7852 | -0.074 (-1.52%) | 261,360 |
| 10 Oct 2003 | CNY | 4.7556 | 4.8889 | 4.7259 | 4.8593 | 4.8593 | +0.082 (+1.71%) | 188,534 |
| 9 Oct 2003 | CNY | 4.7259 | 4.8148 | 4.7259 | 4.7778 | 4.7778 | +0.052 (+1.10%) | 254,156 |
| 8 Oct 2003 | CNY | 4.6519 | 4.7704 | 4.6444 | 4.7259 | 4.7259 | +0.044 (+0.95%) | 103,813 |
| 30 Sep 2003 | CNY | 4.6519 | 4.7778 | 4.5333 | 4.6815 | 4.6815 | +0.03 (+0.64%) | 110,160 |
| 29 Sep 2003 | CNY | 4.8889 | 4.8889 | 4.6519 | 4.6519 | 4.6519 | -0.23 (-4.70%) | 140,940 |
| 26 Sep 2003 | CNY | 4.9037 | 4.963 | 4.8222 | 4.8815 | 4.8815 | -0.015 (-0.30%) | 90,450 |
| 25 Sep 2003 | CNY | 4.8963 | 4.963 | 4.8889 | 4.8963 | 4.8963 | -0.044 (-0.90%) | 68,053 |
| 24 Sep 2003 | CNY | 4.9259 | 4.9556 | 4.8815 | 4.9407 | 4.9407 | +0.015 (+0.30%) | 76,140 |
| 23 Sep 2003 | CNY | 4.9407 | 4.9704 | 4.8741 | 4.9259 | 4.9259 | +0.052 (+1.06%) | 44,550 |
| 22 Sep 2003 | CNY | 4.8815 | 5 | 4.8741 | 4.8741 | 4.8741 | -0.022 (-0.45%) | 89,505 |
| 19 Sep 2003 | CNY | 4.9556 | 5.0148 | 4.8741 | 4.8963 | 4.8963 | -0.059 (-1.20%) | 59,679 |
| 18 Sep 2003 | CNY | 4.9259 | 4.963 | 4.8815 | 4.9556 | 4.9556 | +0.044 (+0.91%) | 83,012 |
| 17 Sep 2003 | CNY | 4.9778 | 4.9778 | 4.8963 | 4.9111 | 4.9111 | -0.067 (-1.34%) | 58,608 |
| 16 Sep 2003 | CNY | 4.9482 | 5.0222 | 4.8741 | 4.9778 | 4.9778 | +0.052 (+1.05%) | 101,906 |
| 15 Sep 2003 | CNY | 4.9482 | 5.0222 | 4.8889 | 4.9259 | 4.9259 | -0.022 (-0.45%) | 126,850 |
| 12 Sep 2003 | CNY | 4.9926 | 4.9926 | 4.9111 | 4.9482 | 4.9482 | -0.067 (-1.33%) | 141,237 |
| 11 Sep 2003 | CNY | 5.0889 | 5.0889 | 5 | 5.0148 | 5.0148 | -0.104 (-2.03%) | 141,345 |
| 10 Sep 2003 | CNY | 5.1482 | 5.1482 | 5.0519 | 5.1185 | 5.1185 | -0.052 (-1.00%) | 42,930 |
| 9 Sep 2003 | CNY | 5.0593 | 5.1778 | 5.037 | 5.1704 | 5.1704 | +0.067 (+1.31%) | 125,180 |
| 8 Sep 2003 | CNY | 5.1926 | 5.2148 | 5.0815 | 5.1037 | 5.1037 | -0.074 (-1.43%) | 119,610 |
| 5 Sep 2003 | CNY | 5.1852 | 5.2444 | 5.0667 | 5.1778 | 5.1778 | -0.007 (-0.14%) | 217,680 |
| 4 Sep 2003 | CNY | 5.2296 | 5.2593 | 5.1778 | 5.1852 | 5.1852 | -0.059 (-1.13%) | 162,904 |
| 3 Sep 2003 | CNY | 5.1926 | 5.2741 | 5.1852 | 5.2444 | 5.2444 | -0.022 (-0.42%) | 126,766 |
| 2 Sep 2003 | CNY | 5.2519 | 5.3037 | 5.1852 | 5.2667 | 5.2667 | +0.022 (+0.43%) | 216,958 |
| 1 Sep 2003 | CNY | 5.3185 | 5.3185 | 5.1185 | 5.2444 | 5.2444 | +0.007 (+0.14%) | 260,587 |
| 29 Aug 2003 | CNY | 5.2741 | 5.3259 | 5.1259 | 5.237 | 5.237 | -0.044 (-0.84%) | 167,335 |
| 28 Aug 2003 | CNY | 5.2593 | 5.3185 | 5.1926 | 5.2815 | 5.2815 | -0.037 (-0.70%) | 152,340 |
| 27 Aug 2003 | CNY | 5.1704 | 5.3926 | 5.1704 | 5.3185 | 5.3185 | +0.141 (+2.72%) | 420,808 |
| 26 Aug 2003 | CNY | 5.1852 | 5.2148 | 5.1037 | 5.1778 | 5.1778 | -0.037 (-0.71%) | 141,624 |
