| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | CNY | 3.2757 | 3.2988 | 3.2593 | 3.279 | 3.279 | -0.02 (-0.60%) | 338,031 |
| 27 Nov 2003 | CNY | 3.2 | 3.5457 | 3.2 | 3.2988 | 3.2988 | +0.076 (+2.35%) | 1,426,713 |
| 26 Nov 2003 | CNY | 3.2 | 3.2461 | 3.1835 | 3.2231 | 3.2231 | +0.007 (+0.21%) | 1,061,606 |
| 25 Nov 2003 | CNY | 3.0617 | 3.2527 | 3.0156 | 3.2165 | 3.2165 | +0.148 (+4.83%) | 1,079,223 |
| 24 Nov 2003 | CNY | 3.0321 | 3.0683 | 3.0025 | 3.0683 | 3.0683 | +0.03 (+0.97%) | 545,018 |
| 21 Nov 2003 | CNY | 3.0947 | 3.1276 | 3.0222 | 3.0387 | 3.0387 | -0.062 (-2.02%) | 578,914 |
| 20 Nov 2003 | CNY | 2.963 | 3.1144 | 2.963 | 3.1012 | 3.1012 | +0.076 (+2.50%) | 769,745 |
| 19 Nov 2003 | CNY | 2.9564 | 3.0255 | 2.9498 | 3.0255 | 3.0255 | +0.069 (+2.34%) | 695,314 |
| 18 Nov 2003 | CNY | 2.986 | 3.0124 | 2.9432 | 2.9564 | 2.9564 | -0.036 (-1.21%) | 315,398 |
| 17 Nov 2003 | CNY | 2.9827 | 3.0222 | 2.9333 | 2.9926 | 2.9926 | +0.003 (+0.11%) | 773,651 |
| 14 Nov 2003 | CNY | 3.0354 | 3.0387 | 2.8971 | 2.9893 | 2.9893 | -0.056 (-1.84%) | 728,088 |
| 13 Nov 2003 | CNY | 3.0683 | 3.0947 | 2.9992 | 3.0453 | 3.0453 | -0.033 (-1.07%) | 491,011 |
| 12 Nov 2003 | CNY | 2.9992 | 3.0947 | 2.9992 | 3.0782 | 3.0782 | +0.086 (+2.86%) | 668,310 |
| 11 Nov 2003 | CNY | 2.9893 | 3.0716 | 2.9893 | 2.9926 | 2.9926 | +0.01 (+0.33%) | 204,120 |
| 10 Nov 2003 | CNY | 3.0156 | 3.0453 | 2.9531 | 2.9827 | 2.9827 | -0.033 (-1.09%) | 325,012 |
| 7 Nov 2003 | CNY | 3.0453 | 3.0584 | 2.9959 | 3.0156 | 3.0156 | -0.04 (-1.29%) | 308,913 |
| 6 Nov 2003 | CNY | 3.1276 | 3.1342 | 3.0453 | 3.0551 | 3.0551 | -0.072 (-2.32%) | 167,679 |
| 5 Nov 2003 | CNY | 3.1934 | 3.2231 | 3.1078 | 3.1276 | 3.1276 | -0.079 (-2.46%) | 396,393 |
| 4 Nov 2003 | CNY | 3.1605 | 3.2757 | 3.1605 | 3.2066 | 3.2066 | +0.046 (+1.46%) | 567,708 |
| 3 Nov 2003 | CNY | 3.0617 | 3.2099 | 3.042 | 3.1605 | 3.1605 | +0.082 (+2.67%) | 795,530 |
| 31 Oct 2003 | CNY | 3.042 | 3.0979 | 2.986 | 3.0782 | 3.0782 | +0.03 (+0.97%) | 513,380 |
| 30 Oct 2003 | CNY | 3.144 | 3.1572 | 3.0486 | 3.0486 | 3.0486 | -0.092 (-2.93%) | 568,012 |
| 29 Oct 2003 | CNY | 3.2099 | 3.2395 | 3.1177 | 3.1407 | 3.1407 | -0.049 (-1.55%) | 427,658 |
| 28 Oct 2003 | CNY | 3.3383 | 3.4041 | 3.1868 | 3.1901 | 3.1901 | -0.148 (-4.44%) | 840,780 |
| 27 Oct 2003 | CNY | 3.4239 | 3.4765 | 3.3152 | 3.3383 | 3.3383 | -0.086 (-2.50%) | 521,453 |
| 24 Oct 2003 | CNY | 3.5391 | 3.6082 | 3.3811 | 3.4239 | 3.4239 | -0.128 (-3.61%) | 484,177 |
| 23 Oct 2003 | CNY | 3.6214 | 3.6971 | 3.5226 | 3.5523 | 3.5523 | -0.079 (-2.18%) | 897,064 |
| 22 Oct 2003 | CNY | 3.6148 | 3.6609 | 3.5621 | 3.6313 | 3.6313 | 0.0 (0.0%) | 840,294 |
| 21 Oct 2003 | CNY | 3.5918 | 3.6609 | 3.5095 | 3.6313 | 3.6313 | +0.033 (+0.91%) | 899,883 |
| 20 Oct 2003 | CNY | 3.5621 | 3.6642 | 3.5292 | 3.5984 | 3.5984 | +0.026 (+0.74%) | 974,521 |
