| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 3.0684 | 3.0684 | 2.9335 | 2.9851 | 2.9851 | -0.083 (-2.71%) | 628,467 |
| 7 Nov 2003 | CNY | 2.9771 | 3.1359 | 2.866 | 3.0684 | 3.0684 | +0.064 (+2.11%) | 1,345,459 |
| 6 Nov 2003 | CNY | 3.1796 | 3.2352 | 2.989 | 3.0049 | 3.0049 | -0.25 (-7.68%) | 2,163,355 |
| 5 Nov 2003 | CNY | 3.3939 | 3.3939 | 3.2312 | 3.255 | 3.255 | -0.139 (-4.09%) | 1,154,781 |
| 4 Nov 2003 | CNY | 3.382 | 3.4336 | 3.3304 | 3.3939 | 3.3939 | +0.012 (+0.35%) | 1,228,341 |
| 3 Nov 2003 | CNY | 3.3741 | 3.4058 | 3.3026 | 3.382 | 3.382 | -0.016 (-0.47%) | 866,378 |
| 31 Oct 2003 | CNY | 3.4932 | 3.5726 | 3.3542 | 3.3979 | 3.3979 | -0.167 (-4.68%) | 1,062,505 |
| 30 Oct 2003 | CNY | 3.652 | 3.652 | 3.4455 | 3.5646 | 3.5646 | -0.107 (-2.92%) | 542,718 |
| 28 Oct 2003 | CNY | 3.783 | 3.8306 | 3.6321 | 3.6718 | 3.6718 | -0.107 (-2.84%) | 428,384 |
| 27 Oct 2003 | CNY | 3.8703 | 3.8981 | 3.771 | 3.779 | 3.779 | -0.103 (-2.66%) | 304,571 |
| 24 Oct 2003 | CNY | 3.8623 | 3.9298 | 3.7552 | 3.8822 | 3.8822 | +0.052 (+1.35%) | 1,124,800 |
| 23 Oct 2003 | CNY | 3.8425 | 3.9695 | 3.8028 | 3.8306 | 3.8306 | -0.044 (-1.13%) | 969,418 |
| 22 Oct 2003 | CNY | 3.7949 | 3.8822 | 3.652 | 3.8742 | 3.8742 | +0.079 (+2.09%) | 1,614,547 |
| 21 Oct 2003 | CNY | 4.1085 | 4.1124 | 3.6996 | 3.7949 | 3.7949 | -0.314 (-7.63%) | 1,628,340 |
| 17 Oct 2003 | CNY | 4.0886 | 4.1283 | 4.0886 | 4.1085 | 4.1085 | +0.032 (+0.78%) | 147,680 |
| 16 Oct 2003 | CNY | 4.168 | 4.1839 | 4.0688 | 4.0767 | 4.0767 | -0.083 (-2.00%) | 230,378 |
| 15 Oct 2003 | CNY | 4.1204 | 4.3585 | 4.1005 | 4.1601 | 4.1601 | +0.06 (+1.45%) | 385,966 |
| 14 Oct 2003 | CNY | 4.2275 | 4.2315 | 4.0965 | 4.1005 | 4.1005 | -0.119 (-2.82%) | 572,281 |
| 13 Oct 2003 | CNY | 4.2077 | 4.2593 | 4.2077 | 4.2196 | 4.2196 | +0.012 (+0.28%) | 332,846 |
| 10 Oct 2003 | CNY | 4.1204 | 4.2156 | 4.033 | 4.2077 | 4.2077 | +0.099 (+2.41%) | 381,600 |
| 9 Oct 2003 | CNY | 4.1045 | 4.2275 | 4.1045 | 4.1085 | 4.1085 | +0.004 (+0.10%) | 246,377 |
| 8 Oct 2003 | CNY | 4.1085 | 4.1243 | 4.0172 | 4.1045 | 4.1045 | +0.008 (+0.20%) | 100,589 |
| 30 Sep 2003 | CNY | 4.0052 | 4.164 | 4.0052 | 4.0965 | 4.0965 | +0.083 (+2.08%) | 296,804 |
| 29 Sep 2003 | CNY | 4.1323 | 4.1521 | 4.0013 | 4.0132 | 4.0132 | -0.127 (-3.07%) | 400,048 |
| 26 Sep 2003 | CNY | 4.1878 | 4.2275 | 4.1362 | 4.1402 | 4.1402 | -0.087 (-2.07%) | 381,658 |
| 25 Sep 2003 | CNY | 4.299 | 4.3268 | 4.172 | 4.2275 | 4.2275 | -0.087 (-2.03%) | 270,310 |
| 24 Sep 2003 | CNY | 4.3069 | 4.3188 | 4.2553 | 4.3149 | 4.3149 | +0.028 (+0.65%) | 226,221 |
| 23 Sep 2003 | CNY | 4.291 | 4.291 | 4.2553 | 4.2871 | 4.2871 | -0.004 (-0.09%) | 179,999 |
| 22 Sep 2003 | CNY | 4.3069 | 4.3268 | 4.2553 | 4.291 | 4.291 | -0.004 (-0.09%) | 120,543 |
| 19 Sep 2003 | CNY | 4.2871 | 4.295 | 4.2553 | 4.295 | 4.295 | +0.02 (+0.46%) | 194,242 |
