| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | CNY | 3.6176 | 3.6573 | 3.5779 | 3.6176 | 3.6176 | -0.018 (-0.49%) | 2,606,567 |
| 10 Nov 2003 | CNY | 3.5603 | 3.6397 | 3.5338 | 3.6353 | 3.6353 | +0.075 (+2.11%) | 1,706,042 |
| 7 Nov 2003 | CNY | 3.622 | 3.622 | 3.5029 | 3.5603 | 3.5603 | -0.075 (-2.06%) | 2,792,615 |
| 6 Nov 2003 | CNY | 3.5603 | 3.6397 | 3.5514 | 3.6353 | 3.6353 | +0.08 (+2.24%) | 6,398,031 |
| 5 Nov 2003 | CNY | 3.5647 | 3.5911 | 3.5382 | 3.5558 | 3.5558 | -0.018 (-0.50%) | 4,316,123 |
| 4 Nov 2003 | CNY | 3.5117 | 3.6441 | 3.5117 | 3.5735 | 3.5735 | +0.084 (+2.40%) | 15,702,558 |
| 3 Nov 2003 | CNY | 3.3882 | 3.5117 | 3.3661 | 3.4897 | 3.4897 | +0.093 (+2.73%) | 3,743,024 |
| 31 Oct 2003 | CNY | 3.4367 | 3.4632 | 3.3529 | 3.397 | 3.397 | -0.084 (-2.41%) | 3,831,867 |
| 30 Oct 2003 | CNY | 3.4941 | 3.4941 | 3.4279 | 3.4808 | 3.4808 | -0.004 (-0.13%) | 752,288 |
| 29 Oct 2003 | CNY | 3.4853 | 3.5117 | 3.397 | 3.4853 | 3.4853 | 0.0 (0.0%) | 1,975,531 |
| 28 Oct 2003 | CNY | 3.4632 | 3.5294 | 3.4544 | 3.4853 | 3.4853 | +0.004 (+0.13%) | 955,411 |
| 27 Oct 2003 | CNY | 3.525 | 3.5558 | 3.4367 | 3.4808 | 3.4808 | -0.04 (-1.13%) | 1,102,265 |
| 24 Oct 2003 | CNY | 3.4808 | 3.525 | 3.472 | 3.5206 | 3.5206 | +0.044 (+1.27%) | 1,237,328 |
| 23 Oct 2003 | CNY | 3.4764 | 3.5294 | 3.4632 | 3.4764 | 3.4764 | -0.018 (-0.51%) | 1,960,290 |
| 22 Oct 2003 | CNY | 3.375 | 3.5206 | 3.375 | 3.4941 | 3.4941 | +0.119 (+3.53%) | 4,424,194 |
| 21 Oct 2003 | CNY | 3.3441 | 3.3882 | 3.3264 | 3.375 | 3.375 | +0.018 (+0.53%) | 1,221,067 |
| 20 Oct 2003 | CNY | 3.397 | 3.4103 | 3.322 | 3.3573 | 3.3573 | -0.044 (-1.30%) | 1,353,063 |
| 17 Oct 2003 | CNY | 3.3353 | 3.4323 | 3.3308 | 3.4014 | 3.4014 | +0.057 (+1.71%) | 798,413 |
| 16 Oct 2003 | CNY | 3.3573 | 3.3926 | 3.3 | 3.3441 | 3.3441 | -0.013 (-0.39%) | 2,070,358 |
| 15 Oct 2003 | CNY | 3.3308 | 3.3617 | 3.322 | 3.3573 | 3.3573 | +0.009 (+0.26%) | 865,212 |
| 14 Oct 2003 | CNY | 3.3838 | 3.4191 | 3.3044 | 3.3485 | 3.3485 | -0.044 (-1.30%) | 1,116,196 |
| 13 Oct 2003 | CNY | 3.4367 | 3.45 | 3.375 | 3.3926 | 3.3926 | -0.04 (-1.16%) | 536,000 |
| 10 Oct 2003 | CNY | 3.3838 | 3.4808 | 3.3441 | 3.4323 | 3.4323 | +0.066 (+1.97%) | 1,540,877 |
| 9 Oct 2003 | CNY | 3.375 | 3.397 | 3.3485 | 3.3661 | 3.3661 | -0.026 (-0.78%) | 240,543 |
| 8 Oct 2003 | CNY | 3.375 | 3.3926 | 3.322 | 3.3926 | 3.3926 | -0.013 (-0.39%) | 289,796 |
| 30 Sep 2003 | CNY | 3.3308 | 3.4191 | 3.3088 | 3.4058 | 3.4058 | +0.075 (+2.25%) | 1,122,201 |
| 29 Sep 2003 | CNY | 3.2867 | 3.3308 | 3.2735 | 3.3308 | 3.3308 | +0.022 (+0.66%) | 1,948,274 |
| 26 Sep 2003 | CNY | 3.2867 | 3.3132 | 3.2558 | 3.3088 | 3.3088 | +0.031 (+0.94%) | 695,459 |
| 25 Sep 2003 | CNY | 3.3088 | 3.3176 | 3.2426 | 3.2779 | 3.2779 | -0.031 (-0.93%) | 1,538,735 |
| 24 Sep 2003 | CNY | 3.3264 | 3.3397 | 3.2911 | 3.3088 | 3.3088 | -0.018 (-0.53%) | 1,665,955 |
