| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | CNY | 3.109 | 3.2628 | 3.109 | 3.2628 | 3.2628 | +0.147 (+4.73%) | 860,419 |
| 19 Nov 2003 | CNY | 3.0577 | 3.1218 | 3.0256 | 3.1154 | 3.1154 | +0.096 (+3.19%) | 320,941 |
| 18 Nov 2003 | CNY | 3.0321 | 3.0577 | 3.0128 | 3.0192 | 3.0192 | -0.026 (-0.84%) | 144,850 |
| 17 Nov 2003 | CNY | 3.0769 | 3.0769 | 3.0064 | 3.0449 | 3.0449 | -0.013 (-0.42%) | 159,823 |
| 14 Nov 2003 | CNY | 3.0064 | 3.0897 | 2.9551 | 3.0577 | 3.0577 | +0.045 (+1.49%) | 309,909 |
| 13 Nov 2003 | CNY | 2.9808 | 3.0321 | 2.9231 | 3.0128 | 3.0128 | +0.032 (+1.07%) | 239,208 |
| 12 Nov 2003 | CNY | 3.0128 | 3.0128 | 2.9808 | 2.9808 | 2.9808 | -0.064 (-2.11%) | 132,754 |
| 11 Nov 2003 | CNY | 3.0192 | 3.0769 | 2.9872 | 3.0449 | 3.0449 | +0.026 (+0.85%) | 203,970 |
| 10 Nov 2003 | CNY | 3.0128 | 3.0256 | 2.9551 | 3.0192 | 3.0192 | -0.026 (-0.84%) | 196,248 |
| 7 Nov 2003 | CNY | 3.0962 | 3.0962 | 2.9808 | 3.0449 | 3.0449 | -0.064 (-2.06%) | 508,477 |
| 6 Nov 2003 | CNY | 3.2372 | 3.2628 | 3.0833 | 3.109 | 3.109 | -0.16 (-4.90%) | 687,960 |
| 5 Nov 2003 | CNY | 3.3846 | 3.3846 | 3.2564 | 3.2692 | 3.2692 | -0.115 (-3.41%) | 243,884 |
| 4 Nov 2003 | CNY | 3.3141 | 3.4231 | 3.3013 | 3.3846 | 3.3846 | +0.064 (+1.93%) | 535,665 |
| 3 Nov 2003 | CNY | 3.25 | 3.3269 | 3.2372 | 3.3205 | 3.3205 | +0.058 (+1.77%) | 281,463 |
| 31 Oct 2003 | CNY | 3.2308 | 3.3333 | 3.2244 | 3.2628 | 3.2628 | +0.032 (+0.99%) | 222,729 |
| 30 Oct 2003 | CNY | 3.3846 | 3.3846 | 3.2115 | 3.2308 | 3.2308 | -0.154 (-4.54%) | 532,443 |
| 29 Oct 2003 | CNY | 3.4936 | 3.5256 | 3.3654 | 3.3846 | 3.3846 | -0.109 (-3.12%) | 329,169 |
| 28 Oct 2003 | CNY | 3.4936 | 3.5256 | 3.4359 | 3.4936 | 3.4936 | +0.006 (+0.18%) | 236,496 |
| 27 Oct 2003 | CNY | 3.6026 | 3.609 | 3.3397 | 3.4872 | 3.4872 | -0.135 (-3.72%) | 238,745 |
| 24 Oct 2003 | CNY | 3.5897 | 3.6474 | 3.5897 | 3.6218 | 3.6218 | +0.013 (+0.35%) | 148,356 |
| 23 Oct 2003 | CNY | 3.6603 | 3.718 | 3.6026 | 3.609 | 3.609 | -0.083 (-2.26%) | 191,713 |
| 22 Oct 2003 | CNY | 3.6474 | 3.7372 | 3.5769 | 3.6923 | 3.6923 | +0.128 (+3.60%) | 282,361 |
| 21 Oct 2003 | CNY | 3.5321 | 3.5897 | 3.5321 | 3.5641 | 3.5641 | +0.032 (+0.91%) | 131,132 |
| 20 Oct 2003 | CNY | 3.6539 | 3.6539 | 3.5256 | 3.5321 | 3.5321 | -0.122 (-3.33%) | 287,664 |
| 17 Oct 2003 | CNY | 3.6474 | 3.6987 | 3.6474 | 3.6539 | 3.6539 | 0.0 (0.0%) | 150,031 |
| 16 Oct 2003 | CNY | 3.718 | 3.718 | 3.6474 | 3.6539 | 3.6539 | -0.064 (-1.72%) | 218,088 |
| 15 Oct 2003 | CNY | 3.7051 | 3.8269 | 3.6923 | 3.718 | 3.718 | +0.013 (+0.35%) | 199,951 |
| 14 Oct 2003 | CNY | 3.7372 | 3.7756 | 3.6923 | 3.7051 | 3.7051 | -0.077 (-2.04%) | 178,932 |
| 13 Oct 2003 | CNY | 3.8141 | 3.8397 | 3.718 | 3.7821 | 3.7821 | 0.0 (0.0%) | 328,996 |
| 10 Oct 2003 | CNY | 3.6539 | 3.8141 | 3.6539 | 3.7821 | 3.7821 | +0.077 (+2.08%) | 397,670 |
