| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | CNY | 4.82 | 4.84 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 1,374,800 |
| 13 Oct 2003 | CNY | 4.85 | 4.9 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,277,300 |
| 10 Oct 2003 | CNY | 4.76 | 4.88 | 4.7 | 4.85 | 4.85 | +0.09 (+1.89%) | 3,801,300 |
| 9 Oct 2003 | CNY | 4.87 | 4.88 | 4.74 | 4.76 | 4.76 | -0.08 (-1.65%) | 3,694,000 |
| 8 Oct 2003 | CNY | 4.53 | 4.95 | 4.52 | 4.84 | 4.84 | +0.34 (+7.56%) | 10,249,200 |
| 30 Sep 2003 | CNY | 4.36 | 4.55 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 752,100 |
| 29 Sep 2003 | CNY | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.08 (-1.80%) | 444,400 |
| 26 Sep 2003 | CNY | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 305,400 |
| 25 Sep 2003 | CNY | 4.5 | 4.51 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 219,900 |
| 24 Sep 2003 | CNY | 4.5 | 4.51 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 321,400 |
| 23 Sep 2003 | CNY | 4.5 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 197,300 |
| 22 Sep 2003 | CNY | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 217,800 |
| 19 Sep 2003 | CNY | 4.51 | 4.52 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 366,400 |
| 18 Sep 2003 | CNY | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 376,800 |
| 17 Sep 2003 | CNY | 4.47 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 438,700 |
| 16 Sep 2003 | CNY | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 284,100 |
| 15 Sep 2003 | CNY | 4.47 | 4.51 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 338,800 |
| 12 Sep 2003 | CNY | 4.5 | 4.52 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 322,600 |
| 11 Sep 2003 | CNY | 4.49 | 4.53 | 4.49 | 4.52 | 4.52 | +0.04 (+0.89%) | 220,800 |
| 10 Sep 2003 | CNY | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 386,900 |
| 9 Sep 2003 | CNY | 4.49 | 4.53 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 349,500 |
| 8 Sep 2003 | CNY | 4.54 | 4.54 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 620,300 |
| 5 Sep 2003 | CNY | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 400,100 |
| 4 Sep 2003 | CNY | 4.59 | 4.64 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 452,700 |
| 3 Sep 2003 | CNY | 4.57 | 4.65 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 458,200 |
| 2 Sep 2003 | CNY | 4.62 | 4.66 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 523,900 |
| 1 Sep 2003 | CNY | 4.57 | 4.63 | 4.55 | 4.62 | 4.62 | +0.05 (+1.09%) | 570,600 |
| 29 Aug 2003 | CNY | 4.49 | 4.6 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 639,700 |
| 28 Aug 2003 | CNY | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 336,900 |
| 27 Aug 2003 | CNY | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 409,800 |
