| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 7.048 | 7.104 | 6.808 | 6.856 | 6.856 | -0.248 (-3.49%) | 308,391 |
| 26 Nov 2003 | CNY | 7.2 | 7.24 | 7.04 | 7.104 | 7.104 | -0.12 (-1.66%) | 316,221 |
| 25 Nov 2003 | CNY | 7.28 | 7.344 | 7.128 | 7.224 | 7.224 | +0.016 (+0.22%) | 1,082,560 |
| 24 Nov 2003 | CNY | 6.968 | 7.456 | 6.96 | 7.208 | 7.208 | +0.088 (+1.24%) | 814,750 |
| 21 Nov 2003 | CNY | 6.992 | 7.72 | 6.8 | 7.12 | 7.12 | +0.08 (+1.14%) | 712,686 |
| 20 Nov 2003 | CNY | 6.536 | 7.112 | 6.536 | 7.04 | 7.04 | +0.504 (+7.71%) | 605,058 |
| 19 Nov 2003 | CNY | 6.32 | 6.616 | 6.32 | 6.536 | 6.536 | +0.184 (+2.90%) | 143,126 |
| 18 Nov 2003 | CNY | 6.424 | 6.424 | 6.328 | 6.352 | 6.352 | -0.064 (-1.00%) | 23,987 |
| 17 Nov 2003 | CNY | 6.4 | 6.448 | 6.288 | 6.416 | 6.416 | +0.016 (+0.25%) | 62,365 |
| 14 Nov 2003 | CNY | 6.256 | 6.432 | 6.256 | 6.4 | 6.4 | +0.032 (+0.50%) | 179,265 |
| 13 Nov 2003 | CNY | 6.392 | 6.512 | 6.248 | 6.368 | 6.368 | -0.016 (-0.25%) | 70,250 |
| 12 Nov 2003 | CNY | 6.584 | 6.584 | 6.384 | 6.384 | 6.384 | -0.096 (-1.48%) | 64,001 |
| 11 Nov 2003 | CNY | 6.408 | 6.648 | 6.28 | 6.48 | 6.48 | +0.056 (+0.87%) | 463,235 |
| 10 Nov 2003 | CNY | 6.64 | 6.64 | 6.32 | 6.424 | 6.424 | -0.272 (-4.06%) | 104,087 |
| 7 Nov 2003 | CNY | 6.704 | 6.752 | 6.088 | 6.696 | 6.696 | -0.008 (-0.12%) | 239,995 |
| 6 Nov 2003 | CNY | 6.496 | 6.864 | 6.496 | 6.704 | 6.704 | +0.24 (+3.71%) | 753,091 |
| 5 Nov 2003 | CNY | 6.672 | 6.672 | 6.416 | 6.464 | 6.464 | -0.208 (-3.12%) | 163,340 |
| 4 Nov 2003 | CNY | 6.584 | 6.76 | 6.584 | 6.672 | 6.672 | +0.048 (+0.72%) | 383,875 |
| 3 Nov 2003 | CNY | 6.28 | 6.712 | 6.28 | 6.624 | 6.624 | +0.344 (+5.48%) | 314,946 |
| 31 Oct 2003 | CNY | 6.04 | 6.512 | 6.04 | 6.28 | 6.28 | +0.24 (+3.97%) | 201,233 |
| 30 Oct 2003 | CNY | 6.32 | 6.32 | 5.8 | 6.04 | 6.04 | -0.304 (-4.79%) | 243,400 |
| 29 Oct 2003 | CNY | 6.64 | 6.64 | 6.328 | 6.344 | 6.344 | -0.328 (-4.92%) | 196,252 |
| 28 Oct 2003 | CNY | 6.728 | 6.88 | 6.672 | 6.672 | 6.672 | -0.184 (-2.68%) | 89,010 |
| 27 Oct 2003 | CNY | 6.8 | 6.88 | 6.704 | 6.856 | 6.856 | -0.072 (-1.04%) | 73,625 |
| 24 Oct 2003 | CNY | 7.104 | 7.264 | 6.912 | 6.928 | 6.928 | -0.344 (-4.73%) | 194,637 |
| 23 Oct 2003 | CNY | 7.6 | 7.608 | 7.2 | 7.272 | 7.272 | -0.312 (-4.11%) | 570,557 |
| 22 Oct 2003 | CNY | 7.44 | 7.6 | 7.24 | 7.584 | 7.584 | +0.144 (+1.94%) | 65,000 |
| 21 Oct 2003 | CNY | 7.608 | 7.76 | 7.32 | 7.44 | 7.44 | -0.36 (-4.62%) | 156,650 |
| 20 Oct 2003 | CNY | 7.904 | 8.112 | 7.76 | 7.8 | 7.8 | -0.28 (-3.47%) | 72,500 |
| 17 Oct 2003 | CNY | 8 | 8.16 | 8 | 8.08 | 8.08 | +0.04 (+0.50%) | 33,443 |
