| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | CNY | 3.8196 | 3.8421 | 3.6842 | 3.8346 | 3.8346 | 0.0 (0.0%) | 1,339,524 |
| 6 Nov 2003 | CNY | 3.985 | 4.0226 | 3.8196 | 3.8346 | 3.8346 | -0.196 (-4.85%) | 1,470,525 |
| 5 Nov 2003 | CNY | 4.1729 | 4.1729 | 3.985 | 4.0301 | 4.0301 | -0.158 (-3.77%) | 1,302,909 |
| 4 Nov 2003 | CNY | 4.1278 | 4.2331 | 4.1128 | 4.188 | 4.188 | +0.068 (+1.64%) | 1,218,019 |
| 3 Nov 2003 | CNY | 4.1203 | 4.1654 | 4.0677 | 4.1203 | 4.1203 | -0.045 (-1.08%) | 756,464 |
| 31 Oct 2003 | CNY | 4.1729 | 4.2782 | 3.9474 | 4.1654 | 4.1654 | -0.03 (-0.72%) | 1,000,444 |
| 30 Oct 2003 | CNY | 4.1278 | 4.2481 | 4.0827 | 4.1955 | 4.1955 | +0.105 (+2.57%) | 1,897,798 |
| 29 Oct 2003 | CNY | 4.3233 | 4.3308 | 3.9323 | 4.0902 | 4.0902 | -0.233 (-5.39%) | 1,535,378 |
| 28 Oct 2003 | CNY | 4.3759 | 4.4361 | 4.3008 | 4.3233 | 4.3233 | -0.083 (-1.88%) | 827,931 |
| 27 Oct 2003 | CNY | 4.5113 | 4.5188 | 4.3759 | 4.406 | 4.406 | -0.113 (-2.50%) | 602,277 |
| 24 Oct 2003 | CNY | 4.5414 | 4.5865 | 4.4361 | 4.5188 | 4.5188 | -0.023 (-0.50%) | 593,827 |
| 23 Oct 2003 | CNY | 4.609 | 4.6466 | 4.5338 | 4.5414 | 4.5414 | -0.068 (-1.47%) | 484,612 |
| 22 Oct 2003 | CNY | 4.5113 | 4.6165 | 4.5038 | 4.609 | 4.609 | +0.135 (+3.02%) | 876,031 |
| 21 Oct 2003 | CNY | 4.5263 | 4.5489 | 4.4361 | 4.4737 | 4.4737 | -0.045 (-1.00%) | 607,399 |
| 20 Oct 2003 | CNY | 4.5714 | 4.5714 | 4.5038 | 4.5188 | 4.5188 | -0.053 (-1.15%) | 578,956 |
| 17 Oct 2003 | CNY | 4.5714 | 4.6165 | 4.5489 | 4.5714 | 4.5714 | +0.007 (+0.16%) | 355,106 |
| 16 Oct 2003 | CNY | 4.6692 | 4.7143 | 4.5489 | 4.5639 | 4.5639 | -0.113 (-2.41%) | 514,221 |
| 15 Oct 2003 | CNY | 4.7143 | 4.797 | 4.6767 | 4.6767 | 4.6767 | -0.038 (-0.80%) | 414,428 |
| 14 Oct 2003 | CNY | 4.8872 | 4.9248 | 4.7068 | 4.7143 | 4.7143 | -0.053 (-1.10%) | 652,114 |
| 13 Oct 2003 | CNY | 4.7368 | 4.797 | 4.6993 | 4.7669 | 4.7669 | +0.022 (+0.47%) | 699,436 |
| 10 Oct 2003 | CNY | 4.6316 | 4.782 | 4.609 | 4.7444 | 4.7444 | +0.12 (+2.60%) | 724,908 |
| 9 Oct 2003 | CNY | 4.6466 | 4.6842 | 4.6241 | 4.6241 | 4.6241 | -0.045 (-0.97%) | 395,262 |
| 8 Oct 2003 | CNY | 4.6241 | 4.6842 | 4.594 | 4.6692 | 4.6692 | +0.03 (+0.65%) | 343,644 |
| 30 Sep 2003 | CNY | 4.609 | 4.6767 | 4.5113 | 4.6391 | 4.6391 | +0.038 (+0.82%) | 628,358 |
| 29 Sep 2003 | CNY | 4.7744 | 4.7744 | 4.5865 | 4.6015 | 4.6015 | -0.196 (-4.08%) | 808,413 |
| 26 Sep 2003 | CNY | 4.797 | 4.8496 | 4.7669 | 4.797 | 4.797 | -0.045 (-0.93%) | 356,885 |
| 25 Sep 2003 | CNY | 4.985 | 4.985 | 4.8421 | 4.8421 | 4.8421 | -0.105 (-2.13%) | 430,388 |
| 24 Sep 2003 | CNY | 4.8872 | 4.9624 | 4.8722 | 4.9474 | 4.9474 | +0.075 (+1.54%) | 730,660 |
| 23 Sep 2003 | CNY | 4.7744 | 4.8722 | 4.7744 | 4.8722 | 4.8722 | +0.098 (+2.05%) | 763,406 |
| 22 Sep 2003 | CNY | 4.812 | 4.8722 | 4.7594 | 4.7744 | 4.7744 | -0.068 (-1.40%) | 816,896 |
