| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | CNY | 3.3007 | 3.3203 | 3.2026 | 3.2549 | 3.2549 | -0.013 (-0.40%) | 718,957 |
| 25 Nov 2003 | CNY | 3.1699 | 3.2941 | 3.1569 | 3.268 | 3.268 | +0.065 (+2.04%) | 1,168,767 |
| 24 Nov 2003 | CNY | 3.085 | 3.2549 | 3.085 | 3.2026 | 3.2026 | +0.144 (+4.70%) | 1,167,282 |
| 21 Nov 2003 | CNY | 3.1438 | 3.1895 | 3.0392 | 3.0588 | 3.0588 | -0.098 (-3.11%) | 521,976 |
| 20 Nov 2003 | CNY | 3.0131 | 3.1699 | 3.0131 | 3.1569 | 3.1569 | +0.144 (+4.77%) | 575,273 |
| 19 Nov 2003 | CNY | 2.9673 | 3.0261 | 2.915 | 3.0131 | 3.0131 | +0.065 (+2.22%) | 230,921 |
| 18 Nov 2003 | CNY | 2.9543 | 2.9543 | 2.915 | 2.9477 | 2.9477 | -0.026 (-0.88%) | 95,449 |
| 17 Nov 2003 | CNY | 3.0131 | 3.0131 | 2.9281 | 2.9739 | 2.9739 | -0.039 (-1.30%) | 101,893 |
| 14 Nov 2003 | CNY | 2.8824 | 3.1046 | 2.8758 | 3.0131 | 3.0131 | +0.033 (+1.10%) | 218,023 |
| 13 Nov 2003 | CNY | 2.9085 | 2.9935 | 2.7843 | 2.9804 | 2.9804 | +0.065 (+2.24%) | 425,661 |
| 12 Nov 2003 | CNY | 2.9477 | 2.9608 | 2.8824 | 2.915 | 2.915 | -0.072 (-2.41%) | 265,761 |
| 11 Nov 2003 | CNY | 2.9673 | 3.0065 | 2.915 | 2.9869 | 2.9869 | +0.02 (+0.66%) | 213,894 |
| 10 Nov 2003 | CNY | 3.0327 | 3.0392 | 2.9412 | 2.9673 | 2.9673 | -0.072 (-2.37%) | 163,195 |
| 7 Nov 2003 | CNY | 3.0392 | 3.0588 | 2.9869 | 3.0392 | 3.0392 | -0.013 (-0.43%) | 454,348 |
| 6 Nov 2003 | CNY | 3.0588 | 3.085 | 2.9608 | 3.0523 | 3.0523 | -0.033 (-1.06%) | 766,514 |
| 5 Nov 2003 | CNY | 3.1961 | 3.1961 | 3.0654 | 3.085 | 3.085 | -0.104 (-3.28%) | 450,825 |
| 4 Nov 2003 | CNY | 3.1895 | 3.268 | 3.1242 | 3.1895 | 3.1895 | +0.052 (+1.66%) | 605,450 |
| 3 Nov 2003 | CNY | 3.1373 | 3.1699 | 3.1046 | 3.1373 | 3.1373 | 0.0 (0.0%) | 138,006 |
| 31 Oct 2003 | CNY | 3.0784 | 3.1895 | 3.0719 | 3.1373 | 3.1373 | +0.079 (+2.57%) | 215,309 |
| 30 Oct 2003 | CNY | 3.098 | 3.1569 | 3.0392 | 3.0588 | 3.0588 | -0.046 (-1.48%) | 249,689 |
| 29 Oct 2003 | CNY | 3.2026 | 3.2026 | 3.0458 | 3.1046 | 3.1046 | -0.111 (-3.45%) | 199,512 |
| 28 Oct 2003 | CNY | 3.2418 | 3.2614 | 3.1177 | 3.2157 | 3.2157 | -0.039 (-1.20%) | 403,661 |
| 27 Oct 2003 | CNY | 3.3268 | 3.3333 | 3.2026 | 3.2549 | 3.2549 | -0.059 (-1.77%) | 425,118 |
| 24 Oct 2003 | CNY | 3.451 | 3.451 | 3.3072 | 3.3137 | 3.3137 | -0.085 (-2.50%) | 267,306 |
| 23 Oct 2003 | CNY | 3.4967 | 3.5294 | 3.3987 | 3.3987 | 3.3987 | -0.098 (-2.80%) | 185,145 |
| 22 Oct 2003 | CNY | 3.4118 | 3.5163 | 3.3333 | 3.4967 | 3.4967 | +0.065 (+1.90%) | 320,856 |
| 21 Oct 2003 | CNY | 3.451 | 3.4641 | 3.3987 | 3.4314 | 3.4314 | -0.02 (-0.57%) | 194,325 |
| 20 Oct 2003 | CNY | 3.4967 | 3.5621 | 3.451 | 3.451 | 3.451 | -0.02 (-0.56%) | 142,902 |
| 16 Oct 2003 | CNY | 3.5098 | 3.5686 | 3.4641 | 3.4706 | 3.4706 | -0.059 (-1.67%) | 106,671 |
| 15 Oct 2003 | CNY | 3.5621 | 3.634 | 3.5229 | 3.5294 | 3.5294 | -0.052 (-1.46%) | 121,176 |
