| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 3.6565 | 3.6641 | 3.6031 | 3.6336 | 3.6336 | -0.023 (-0.63%) | 800,885 |
| 7 Nov 2003 | CNY | 3.7099 | 3.7099 | 3.6183 | 3.6565 | 3.6565 | -0.046 (-1.24%) | 1,362,457 |
| 6 Nov 2003 | CNY | 3.8321 | 3.8321 | 3.687 | 3.7023 | 3.7023 | -0.137 (-3.58%) | 1,539,187 |
| 5 Nov 2003 | CNY | 3.855 | 3.8931 | 3.7863 | 3.8397 | 3.8397 | -0.015 (-0.40%) | 1,439,211 |
| 4 Nov 2003 | CNY | 3.7786 | 3.9237 | 3.771 | 3.855 | 3.855 | +0.084 (+2.23%) | 1,166,050 |
| 3 Nov 2003 | CNY | 3.7328 | 3.7863 | 3.7328 | 3.771 | 3.771 | +0.061 (+1.65%) | 285,418 |
| 31 Oct 2003 | CNY | 3.7099 | 3.8092 | 3.7023 | 3.7099 | 3.7099 | -0.023 (-0.61%) | 413,501 |
| 30 Oct 2003 | CNY | 3.7405 | 3.7786 | 3.7023 | 3.7328 | 3.7328 | -0.008 (-0.21%) | 588,196 |
| 29 Oct 2003 | CNY | 3.8473 | 3.8626 | 3.687 | 3.7405 | 3.7405 | -0.107 (-2.78%) | 1,169,516 |
| 28 Oct 2003 | CNY | 3.855 | 3.9084 | 3.8168 | 3.8473 | 3.8473 | -0.023 (-0.59%) | 263,978 |
| 27 Oct 2003 | CNY | 3.8397 | 3.8779 | 3.8397 | 3.8702 | 3.8702 | +0.03 (+0.79%) | 398,120 |
| 24 Oct 2003 | CNY | 3.855 | 3.8779 | 3.8168 | 3.8397 | 3.8397 | -0.015 (-0.40%) | 489,511 |
| 23 Oct 2003 | CNY | 3.9084 | 3.9466 | 3.8321 | 3.855 | 3.855 | -0.053 (-1.37%) | 378,183 |
| 22 Oct 2003 | CNY | 3.8168 | 3.9313 | 3.8168 | 3.9084 | 3.9084 | +0.092 (+2.40%) | 574,214 |
| 21 Oct 2003 | CNY | 3.8321 | 3.8397 | 3.8015 | 3.8168 | 3.8168 | -0.023 (-0.60%) | 284,904 |
| 20 Oct 2003 | CNY | 3.855 | 3.855 | 3.8244 | 3.8397 | 3.8397 | -0.03 (-0.79%) | 213,549 |
| 17 Oct 2003 | CNY | 3.8321 | 3.8855 | 3.8321 | 3.8702 | 3.8702 | +0.038 (+0.99%) | 210,633 |
| 16 Oct 2003 | CNY | 3.916 | 3.9313 | 3.8168 | 3.8321 | 3.8321 | -0.092 (-2.33%) | 387,327 |
| 15 Oct 2003 | CNY | 3.9313 | 4.0076 | 3.9084 | 3.9237 | 3.9237 | +0.008 (+0.20%) | 249,882 |
| 14 Oct 2003 | CNY | 3.9389 | 3.9542 | 3.8931 | 3.916 | 3.916 | -0.023 (-0.58%) | 281,044 |
| 13 Oct 2003 | CNY | 3.9542 | 3.9847 | 3.9313 | 3.9389 | 3.9389 | -0.008 (-0.20%) | 466,703 |
| 10 Oct 2003 | CNY | 3.8168 | 3.9618 | 3.8168 | 3.9466 | 3.9466 | +0.115 (+2.99%) | 671,130 |
| 9 Oct 2003 | CNY | 3.8397 | 3.8855 | 3.8168 | 3.8321 | 3.8321 | -0.008 (-0.20%) | 179,601 |
| 8 Oct 2003 | CNY | 3.7023 | 3.8855 | 3.7023 | 3.8397 | 3.8397 | -0.023 (-0.59%) | 386,805 |
| 30 Sep 2003 | CNY | 3.7557 | 3.8626 | 3.7557 | 3.8626 | 3.8626 | +0.069 (+1.81%) | 357,506 |
| 29 Sep 2003 | CNY | 3.8168 | 3.8473 | 3.7023 | 3.7939 | 3.7939 | -0.023 (-0.60%) | 809,680 |
| 26 Sep 2003 | CNY | 3.8855 | 3.9008 | 3.8015 | 3.8168 | 3.8168 | -0.069 (-1.77%) | 643,603 |
| 25 Sep 2003 | CNY | 3.9084 | 3.9542 | 3.8855 | 3.8855 | 3.8855 | -0.03 (-0.78%) | 481,218 |
| 24 Sep 2003 | CNY | 3.916 | 3.9389 | 3.8855 | 3.916 | 3.916 | 0.0 (0.0%) | 224,661 |
| 23 Sep 2003 | CNY | 3.8931 | 3.9389 | 3.8779 | 3.916 | 3.916 | +0.03 (+0.78%) | 271,568 |
