| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | CNY | 3.0493 | 3.2254 | 3.0493 | 3.1479 | 3.1479 | -0.155 (-4.69%) | 404,100 |
| 29 Oct 2003 | CNY | 3.6268 | 3.6338 | 3.2254 | 3.3028 | 3.3028 | -0.282 (-7.86%) | 781,115 |
| 28 Oct 2003 | CNY | 3.5352 | 3.6338 | 3.5211 | 3.5845 | 3.5845 | +0.056 (+1.60%) | 246,290 |
| 27 Oct 2003 | CNY | 3.5634 | 3.6056 | 3.507 | 3.5282 | 3.5282 | -0.049 (-1.38%) | 561,445 |
| 24 Oct 2003 | CNY | 3.7042 | 3.7254 | 3.5634 | 3.5775 | 3.5775 | -0.141 (-3.79%) | 791,550 |
| 23 Oct 2003 | CNY | 3.831 | 3.8662 | 3.6972 | 3.7183 | 3.7183 | -0.113 (-2.94%) | 478,966 |
| 22 Oct 2003 | CNY | 3.7747 | 3.8732 | 3.7606 | 3.831 | 3.831 | +0.07 (+1.87%) | 496,133 |
| 21 Oct 2003 | CNY | 3.6972 | 3.7958 | 3.662 | 3.7606 | 3.7606 | +0.049 (+1.33%) | 387,840 |
| 20 Oct 2003 | CNY | 3.8239 | 3.8239 | 3.662 | 3.7113 | 3.7113 | -0.141 (-3.66%) | 459,936 |
| 17 Oct 2003 | CNY | 3.9014 | 3.9014 | 3.838 | 3.8521 | 3.8521 | -0.035 (-0.91%) | 370,013 |
| 16 Oct 2003 | CNY | 3.838 | 3.9085 | 3.8169 | 3.8873 | 3.8873 | +0.056 (+1.47%) | 546,543 |
| 15 Oct 2003 | CNY | 3.9648 | 3.9789 | 3.8099 | 3.831 | 3.831 | -0.134 (-3.37%) | 671,944 |
| 14 Oct 2003 | CNY | 3.9578 | 4.0141 | 3.8803 | 3.9648 | 3.9648 | 0.0 (0.0%) | 774,100 |
| 13 Oct 2003 | CNY | 4.0704 | 4.0704 | 3.9437 | 3.9648 | 3.9648 | -0.056 (-1.40%) | 1,377,070 |
| 10 Oct 2003 | CNY | 3.7183 | 4.0845 | 3.7042 | 4.0211 | 4.0211 | +0.303 (+8.14%) | 3,379,404 |
| 9 Oct 2003 | CNY | 3.6972 | 3.8028 | 3.6761 | 3.7183 | 3.7183 | +0.021 (+0.57%) | 327,873 |
| 8 Oct 2003 | CNY | 3.6831 | 3.7113 | 3.6197 | 3.6972 | 3.6972 | +0.028 (+0.77%) | 158,562 |
| 30 Sep 2003 | CNY | 3.6056 | 3.6831 | 3.5775 | 3.669 | 3.669 | +0.056 (+1.56%) | 219,551 |
| 29 Sep 2003 | CNY | 3.7042 | 3.7465 | 3.6056 | 3.6127 | 3.6127 | -0.091 (-2.47%) | 256,168 |
| 26 Sep 2003 | CNY | 3.7394 | 3.7676 | 3.6901 | 3.7042 | 3.7042 | -0.063 (-1.68%) | 193,475 |
| 25 Sep 2003 | CNY | 3.831 | 3.8592 | 3.7183 | 3.7676 | 3.7676 | -0.07 (-1.83%) | 456,064 |
| 24 Sep 2003 | CNY | 3.7747 | 3.8732 | 3.7676 | 3.838 | 3.838 | +0.063 (+1.68%) | 650,849 |
| 23 Sep 2003 | CNY | 3.7394 | 3.8028 | 3.6972 | 3.7747 | 3.7747 | +0.035 (+0.94%) | 155,198 |
| 22 Sep 2003 | CNY | 3.662 | 3.8028 | 3.662 | 3.7394 | 3.7394 | 0.0 (0.0%) | 209,904 |
| 19 Sep 2003 | CNY | 3.7535 | 3.7606 | 3.6901 | 3.7394 | 3.7394 | 0.0 (0.0%) | 220,013 |
| 18 Sep 2003 | CNY | 3.6549 | 3.838 | 3.6409 | 3.7394 | 3.7394 | +0.085 (+2.31%) | 698,968 |
| 17 Sep 2003 | CNY | 3.662 | 3.6901 | 3.6127 | 3.6549 | 3.6549 | -0.007 (-0.19%) | 211,438 |
| 16 Sep 2003 | CNY | 3.5704 | 3.662 | 3.5634 | 3.662 | 3.662 | +0.092 (+2.57%) | 228,503 |
| 15 Sep 2003 | CNY | 3.6831 | 3.7254 | 3.5352 | 3.5704 | 3.5704 | -0.148 (-3.98%) | 559,622 |
| 12 Sep 2003 | CNY | 3.6479 | 3.8732 | 3.6479 | 3.7183 | 3.7183 | +0.106 (+2.92%) | 1,031,202 |
