| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 3.4615 | 3.6615 | 3.4615 | 3.5462 | 3.5462 | +0.085 (+2.45%) | 533,637 |
| 13 Nov 2003 | CNY | 3.3077 | 3.5308 | 3.3077 | 3.4615 | 3.4615 | +0.061 (+1.81%) | 400,452 |
| 12 Nov 2003 | CNY | 3.4462 | 3.4615 | 3.3846 | 3.4 | 3.4 | -0.061 (-1.78%) | 145,340 |
| 11 Nov 2003 | CNY | 3.4615 | 3.5 | 3.4077 | 3.4615 | 3.4615 | +0.008 (+0.22%) | 166,660 |
| 10 Nov 2003 | CNY | 3.5 | 3.5539 | 3.3846 | 3.4539 | 3.4539 | -0.1 (-2.81%) | 232,254 |
| 7 Nov 2003 | CNY | 3.5154 | 3.6539 | 3.3539 | 3.5539 | 3.5539 | +0.054 (+1.54%) | 685,258 |
| 6 Nov 2003 | CNY | 3.7308 | 3.7308 | 3.4615 | 3.5 | 3.5 | -0.246 (-6.57%) | 858,247 |
| 5 Nov 2003 | CNY | 3.7077 | 3.8154 | 3.6231 | 3.7462 | 3.7462 | +0.038 (+1.04%) | 2,132,162 |
| 4 Nov 2003 | CNY | 3.6 | 3.7154 | 3.4846 | 3.7077 | 3.7077 | +0.192 (+5.47%) | 1,166,217 |
| 3 Nov 2003 | CNY | 3.4308 | 3.5308 | 3.3846 | 3.5154 | 3.5154 | +0.077 (+2.24%) | 270,735 |
| 31 Oct 2003 | CNY | 3.3846 | 3.5 | 3.3846 | 3.4385 | 3.4385 | +0.077 (+2.29%) | 414,570 |
| 30 Oct 2003 | CNY | 3.4154 | 3.5077 | 3.3308 | 3.3615 | 3.3615 | -0.054 (-1.58%) | 254,540 |
| 29 Oct 2003 | CNY | 3.5077 | 3.5462 | 3.3769 | 3.4154 | 3.4154 | -0.139 (-3.90%) | 372,047 |
| 28 Oct 2003 | CNY | 3.5385 | 3.6077 | 3.5385 | 3.5539 | 3.5539 | +0.015 (+0.44%) | 294,132 |
| 27 Oct 2003 | CNY | 3.7231 | 3.7385 | 3.5 | 3.5385 | 3.5385 | -0.185 (-4.96%) | 324,342 |
| 24 Oct 2003 | CNY | 3.8308 | 3.8308 | 3.7154 | 3.7231 | 3.7231 | -0.1 (-2.62%) | 209,040 |
| 23 Oct 2003 | CNY | 3.8077 | 3.8231 | 3.7692 | 3.8231 | 3.8231 | +0.015 (+0.40%) | 212,040 |
| 22 Oct 2003 | CNY | 3.8077 | 3.8308 | 3.7308 | 3.8077 | 3.8077 | +0.077 (+2.06%) | 237,185 |
| 21 Oct 2003 | CNY | 3.7769 | 3.7769 | 3.6923 | 3.7308 | 3.7308 | -0.008 (-0.21%) | 109,954 |
| 20 Oct 2003 | CNY | 3.6923 | 3.8077 | 3.6923 | 3.7385 | 3.7385 | -0.069 (-1.82%) | 128,354 |
| 17 Oct 2003 | CNY | 3.9 | 3.9 | 3.8 | 3.8077 | 3.8077 | -0.046 (-1.20%) | 147,811 |
| 16 Oct 2003 | CNY | 3.8923 | 3.9231 | 3.8231 | 3.8539 | 3.8539 | -0.069 (-1.76%) | 158,262 |
| 15 Oct 2003 | CNY | 3.9462 | 4 | 3.9077 | 3.9231 | 3.9231 | -0.023 (-0.59%) | 102,724 |
| 14 Oct 2003 | CNY | 3.9923 | 3.9923 | 3.9385 | 3.9462 | 3.9462 | -0.031 (-0.77%) | 102,724 |
| 13 Oct 2003 | CNY | 4.0154 | 4.0385 | 3.9539 | 3.9769 | 3.9769 | -0.031 (-0.77%) | 159,117 |
| 10 Oct 2003 | CNY | 3.9615 | 4.0231 | 3.8846 | 4.0077 | 4.0077 | +0.115 (+2.96%) | 315,580 |
| 9 Oct 2003 | CNY | 3.9692 | 3.9923 | 3.8846 | 3.8923 | 3.8923 | -0.085 (-2.13%) | 81,510 |
| 8 Oct 2003 | CNY | 3.9077 | 3.9769 | 3.8923 | 3.9769 | 3.9769 | +0.038 (+0.97%) | 130,820 |
| 30 Sep 2003 | CNY | 3.9615 | 4.0385 | 3.8539 | 3.9385 | 3.9385 | -0.131 (-3.21%) | 287,197 |
| 26 Sep 2003 | CNY | 4.0769 | 4.1692 | 4.0462 | 4.0692 | 4.0692 | +0.008 (+0.19%) | 246,883 |
