| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | CNY | 2.8935 | 2.9642 | 2.8882 | 2.9342 | 2.9342 | +0.034 (+1.16%) | 5,039,018 |
| 18 Nov 2003 | CNY | 2.8918 | 2.9112 | 2.8653 | 2.9006 | 2.9006 | +0.009 (+0.30%) | 5,516,964 |
| 17 Nov 2003 | CNY | 2.8988 | 2.913 | 2.8847 | 2.8918 | 2.8918 | -0.007 (-0.24%) | 1,603,418 |
| 14 Nov 2003 | CNY | 2.8794 | 2.9183 | 2.8282 | 2.8988 | 2.8988 | +0.021 (+0.74%) | 3,880,039 |
| 13 Nov 2003 | CNY | 2.8264 | 2.9289 | 2.8246 | 2.8776 | 2.8776 | +0.049 (+1.75%) | 8,288,108 |
| 12 Nov 2003 | CNY | 2.867 | 2.9059 | 2.7734 | 2.8282 | 2.8282 | -0.042 (-1.48%) | 11,629,850 |
| 11 Nov 2003 | CNY | 3.109 | 3.109 | 2.8264 | 2.8706 | 2.8706 | -0.238 (-7.67%) | 45,309,614 |
| 10 Nov 2003 | CNY | 3.1249 | 3.1532 | 3.0967 | 3.109 | 3.109 | -0.016 (-0.51%) | 3,290,216 |
| 7 Nov 2003 | CNY | 3.0914 | 3.1762 | 3.0914 | 3.1249 | 3.1249 | +0.025 (+0.80%) | 7,351,490 |
| 6 Nov 2003 | CNY | 3.2592 | 3.2592 | 3.0825 | 3.1002 | 3.1002 | -0.136 (-4.20%) | 30,012,666 |
| 5 Nov 2003 | CNY | 3.2945 | 3.321 | 3.2256 | 3.2362 | 3.2362 | -0.05 (-1.51%) | 9,060,117 |
| 4 Nov 2003 | CNY | 3.2415 | 3.3881 | 3.2168 | 3.2857 | 3.2857 | +0.074 (+2.31%) | 24,610,346 |
| 3 Nov 2003 | CNY | 3.1585 | 3.2327 | 3.1585 | 3.2115 | 3.2115 | +0.034 (+1.06%) | 11,293,964 |
| 31 Oct 2003 | CNY | 3.1797 | 3.2415 | 3.1585 | 3.1779 | 3.1779 | -0.016 (-0.50%) | 6,172,313 |
| 30 Oct 2003 | CNY | 3.2504 | 3.2504 | 3.1885 | 3.1938 | 3.1938 | -0.046 (-1.42%) | 3,647,618 |
| 29 Oct 2003 | CNY | 3.1762 | 3.2486 | 3.155 | 3.2398 | 3.2398 | +0.085 (+2.69%) | 9,153,267 |
| 28 Oct 2003 | CNY | 3.1815 | 3.2062 | 3.1249 | 3.155 | 3.155 | -0.021 (-0.67%) | 15,527,302 |
| 27 Oct 2003 | CNY | 3.2168 | 3.238 | 3.1408 | 3.1762 | 3.1762 | -0.03 (-0.94%) | 10,592,858 |
| 24 Oct 2003 | CNY | 3.2663 | 3.2663 | 3.1974 | 3.2062 | 3.2062 | -0.016 (-0.49%) | 4,123,057 |
| 23 Oct 2003 | CNY | 3.2875 | 3.321 | 3.2221 | 3.2221 | 3.2221 | -0.062 (-1.88%) | 7,896,145 |
| 22 Oct 2003 | CNY | 3.1903 | 3.3175 | 3.1903 | 3.2839 | 3.2839 | +0.094 (+2.93%) | 9,089,729 |
| 21 Oct 2003 | CNY | 3.2203 | 3.2327 | 3.1585 | 3.1903 | 3.1903 | -0.03 (-0.93%) | 4,143,623 |
| 20 Oct 2003 | CNY | 3.2769 | 3.2769 | 3.2133 | 3.2203 | 3.2203 | -0.057 (-1.73%) | 1,752,589 |
| 17 Oct 2003 | CNY | 3.2504 | 3.3033 | 3.2327 | 3.2769 | 3.2769 | +0.026 (+0.82%) | 1,710,211 |
| 16 Oct 2003 | CNY | 3.2769 | 3.3033 | 3.2362 | 3.2504 | 3.2504 | -0.041 (-1.23%) | 1,376,398 |
| 15 Oct 2003 | CNY | 3.2945 | 3.3616 | 3.2892 | 3.291 | 3.291 | -0.021 (-0.64%) | 593,565 |
| 14 Oct 2003 | CNY | 3.3634 | 3.3634 | 3.2751 | 3.3122 | 3.3122 | -0.053 (-1.57%) | 6,138,608 |
| 13 Oct 2003 | CNY | 3.374 | 3.4058 | 3.3528 | 3.3652 | 3.3652 | +0.012 (+0.37%) | 9,036,012 |
| 10 Oct 2003 | CNY | 3.2857 | 3.3634 | 3.2592 | 3.3528 | 3.3528 | +0.08 (+2.43%) | 8,272,478 |
| 9 Oct 2003 | CNY | 3.2521 | 3.3316 | 3.2521 | 3.2733 | 3.2733 | +0.032 (+0.98%) | 4,263,726 |
