| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | CNY | 5.3857 | 5.4752 | 5.3857 | 5.4477 | 5.4477 | +0.007 (+0.13%) | 176,278 |
| 20 Oct 2003 | CNY | 5.3926 | 5.4408 | 5.365 | 5.4408 | 5.4408 | +0.062 (+1.15%) | 329,778 |
| 17 Oct 2003 | CNY | 5.3168 | 5.4063 | 5.3168 | 5.3788 | 5.3788 | +0.089 (+1.69%) | 345,673 |
| 16 Oct 2003 | CNY | 5.3857 | 5.3857 | 5.2204 | 5.2893 | 5.2893 | +0.028 (+0.52%) | 271,233 |
| 15 Oct 2003 | CNY | 5.3237 | 5.4063 | 5.2411 | 5.2617 | 5.2617 | -0.062 (-1.16%) | 159,865 |
| 14 Oct 2003 | CNY | 5.4201 | 5.4339 | 5.3099 | 5.3237 | 5.3237 | -0.096 (-1.78%) | 199,795 |
| 13 Oct 2003 | CNY | 5.2686 | 5.427 | 5.2686 | 5.4201 | 5.4201 | +0.165 (+3.15%) | 321,758 |
| 10 Oct 2003 | CNY | 5.1515 | 5.2686 | 5.124 | 5.2548 | 5.2548 | +0.117 (+2.28%) | 229,771 |
| 9 Oct 2003 | CNY | 5.0964 | 5.1515 | 5.0826 | 5.1377 | 5.1377 | +0.028 (+0.54%) | 44,407 |
| 8 Oct 2003 | CNY | 5.0964 | 5.1653 | 5.0344 | 5.1102 | 5.1102 | -0.034 (-0.67%) | 110,860 |
| 30 Sep 2003 | CNY | 5.1653 | 5.1928 | 4.9725 | 5.1446 | 5.1446 | +0.014 (+0.27%) | 184,806 |
| 29 Sep 2003 | CNY | 5.303 | 5.303 | 5.0964 | 5.1309 | 5.1309 | -0.207 (-3.87%) | 193,833 |
| 26 Sep 2003 | CNY | 5.3237 | 5.3581 | 5.303 | 5.3375 | 5.3375 | -0.021 (-0.38%) | 87,555 |
| 25 Sep 2003 | CNY | 5.4063 | 5.4683 | 5.3168 | 5.3581 | 5.3581 | -0.083 (-1.52%) | 97,260 |
| 24 Sep 2003 | CNY | 5.2755 | 5.4408 | 5.2755 | 5.4408 | 5.4408 | +0.041 (+0.76%) | 112,309 |
| 23 Sep 2003 | CNY | 5.3581 | 5.3995 | 5.2342 | 5.3995 | 5.3995 | +0.048 (+0.90%) | 109,059 |
| 22 Sep 2003 | CNY | 5.4408 | 5.4408 | 5.3168 | 5.3512 | 5.3512 | +0.014 (+0.26%) | 67,088 |
| 19 Sep 2003 | CNY | 5.3788 | 5.4408 | 5.303 | 5.3375 | 5.3375 | -0.041 (-0.77%) | 142,557 |
| 18 Sep 2003 | CNY | 5.4752 | 5.5096 | 5.3719 | 5.3788 | 5.3788 | -0.096 (-1.76%) | 88,717 |
| 17 Sep 2003 | CNY | 5.4063 | 5.5096 | 5.4063 | 5.4752 | 5.4752 | -0.021 (-0.38%) | 75,504 |
| 16 Sep 2003 | CNY | 5.4821 | 5.5441 | 5.427 | 5.4959 | 5.4959 | 0.0 (0.0%) | 117,045 |
| 15 Sep 2003 | CNY | 5.5785 | 5.6336 | 5.4408 | 5.4959 | 5.4959 | -0.138 (-2.44%) | 218,562 |
| 12 Sep 2003 | CNY | 5.6818 | 5.7094 | 5.5785 | 5.6336 | 5.6336 | -0.069 (-1.21%) | 202,554 |
| 11 Sep 2003 | CNY | 5.6887 | 5.7507 | 5.6612 | 5.7025 | 5.7025 | -0.034 (-0.60%) | 85,813 |
| 10 Sep 2003 | CNY | 5.7369 | 5.792 | 5.6543 | 5.7369 | 5.7369 | 0.0 (0.0%) | 124,988 |
| 9 Sep 2003 | CNY | 5.6336 | 5.7851 | 5.6336 | 5.7369 | 5.7369 | +0.076 (+1.34%) | 208,650 |
| 8 Sep 2003 | CNY | 5.7025 | 5.7025 | 5.6405 | 5.6612 | 5.6612 | -0.048 (-0.84%) | 59,386 |
| 5 Sep 2003 | CNY | 5.6543 | 5.73 | 5.6405 | 5.7094 | 5.7094 | +0.007 (+0.12%) | 139,926 |
| 4 Sep 2003 | CNY | 5.7782 | 5.8058 | 5.6818 | 5.7025 | 5.7025 | -0.096 (-1.66%) | 175,808 |
| 3 Sep 2003 | CNY | 5.6543 | 5.854 | 5.6336 | 5.7989 | 5.7989 | +0.117 (+2.06%) | 276,757 |
