| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | CNY | 4.26 | 4.5 | 4.26 | 4.36 | 4.36 | +0.1 (+2.35%) | 18,984,579 |
| 24 Nov 2003 | CNY | 4.13 | 4.28 | 4.11 | 4.26 | 4.26 | +0.12 (+2.90%) | 7,576,778 |
| 21 Nov 2003 | CNY | 4.22 | 4.34 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 8,332,765 |
| 20 Nov 2003 | CNY | 4.08 | 4.22 | 4.02 | 4.21 | 4.21 | +0.13 (+3.19%) | 10,037,862 |
| 19 Nov 2003 | CNY | 4.01 | 4.12 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,643,562 |
| 18 Nov 2003 | CNY | 4.13 | 4.16 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 2,830,657 |
| 17 Nov 2003 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 1,900,636 |
| 14 Nov 2003 | CNY | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,432,308 |
| 13 Nov 2003 | CNY | 4.05 | 4.13 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,753,515 |
| 12 Nov 2003 | CNY | 4.18 | 4.19 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 4,901,520 |
| 11 Nov 2003 | CNY | 4.21 | 4.26 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,193,192 |
| 10 Nov 2003 | CNY | 4.1 | 4.21 | 4.09 | 4.21 | 4.21 | +0.08 (+1.94%) | 4,223,687 |
| 7 Nov 2003 | CNY | 4.28 | 4.28 | 4.1 | 4.13 | 4.13 | -0.15 (-3.50%) | 8,975,369 |
| 6 Nov 2003 | CNY | 4.25 | 4.38 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 23,090,393 |
| 5 Nov 2003 | CNY | 4.12 | 4.22 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 10,246,864 |
| 4 Nov 2003 | CNY | 4.14 | 4.23 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 11,281,343 |
| 3 Nov 2003 | CNY | 4 | 4.18 | 3.99 | 4.14 | 4.14 | +0.12 (+2.99%) | 9,987,562 |
| 31 Oct 2003 | CNY | 3.95 | 4.07 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 4,910,103 |
| 30 Oct 2003 | CNY | 3.94 | 4.03 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,355,709 |
| 29 Oct 2003 | CNY | 4.06 | 4.08 | 3.9 | 3.94 | 3.94 | -0.12 (-2.96%) | 6,866,031 |
| 28 Oct 2003 | CNY | 4.08 | 4.12 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 7,605,675 |
| 27 Oct 2003 | CNY | 4.01 | 4.08 | 3.91 | 4.08 | 4.08 | +0.08 (+2%) | 7,943,140 |
| 24 Oct 2003 | CNY | 3.98 | 4.05 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 8,037,793 |
| 23 Oct 2003 | CNY | 3.82 | 4.1 | 3.8 | 3.98 | 3.98 | +0.16 (+4.19%) | 20,609,041 |
| 22 Oct 2003 | CNY | 3.7 | 3.87 | 3.68 | 3.82 | 3.82 | +0.19 (+5.23%) | 7,962,130 |
| 21 Oct 2003 | CNY | 3.6 | 3.64 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,119,805 |
| 20 Oct 2003 | CNY | 3.62 | 3.63 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 979,810 |
| 17 Oct 2003 | CNY | 3.64 | 3.67 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 1,069,453 |
| 16 Oct 2003 | CNY | 3.73 | 3.73 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 1,338,964 |
| 15 Oct 2003 | CNY | 3.69 | 3.78 | 3.69 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,707,127 |
