| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 3.4444 | 3.6543 | 3.3642 | 3.6173 | 3.6173 | +0.136 (+3.90%) | 1,114,315 |
| 13 Nov 2003 | CNY | 3.5803 | 3.5803 | 3.4259 | 3.4815 | 3.4815 | -0.123 (-3.42%) | 1,678,271 |
| 12 Nov 2003 | CNY | 3.7716 | 3.8025 | 3.5988 | 3.6049 | 3.6049 | -0.142 (-3.79%) | 281,394 |
| 10 Nov 2003 | CNY | 3.8025 | 3.8025 | 3.7037 | 3.7469 | 3.7469 | -0.068 (-1.78%) | 172,303 |
| 7 Nov 2003 | CNY | 3.7037 | 3.858 | 3.6667 | 3.8148 | 3.8148 | +0.006 (+0.16%) | 431,895 |
| 6 Nov 2003 | CNY | 3.858 | 3.858 | 3.7407 | 3.8086 | 3.8086 | -0.08 (-2.06%) | 371,775 |
| 5 Nov 2003 | CNY | 3.9506 | 3.9506 | 3.8642 | 3.8889 | 3.8889 | -0.049 (-1.25%) | 159,651 |
| 4 Nov 2003 | CNY | 3.8951 | 3.9568 | 3.8333 | 3.9383 | 3.9383 | +0.043 (+1.11%) | 431,397 |
| 3 Nov 2003 | CNY | 3.8642 | 3.9012 | 3.8148 | 3.8951 | 3.8951 | +0.031 (+0.80%) | 149,769 |
| 31 Oct 2003 | CNY | 3.7716 | 3.8765 | 3.7716 | 3.8642 | 3.8642 | +0.012 (+0.32%) | 251,278 |
| 30 Oct 2003 | CNY | 3.9506 | 3.9506 | 3.7531 | 3.8519 | 3.8519 | -0.099 (-2.50%) | 620,879 |
| 29 Oct 2003 | CNY | 4.0062 | 4.0062 | 3.8889 | 3.9506 | 3.9506 | +0.136 (+3.56%) | 997,775 |
| 28 Oct 2003 | CNY | 3.8086 | 3.8704 | 3.7531 | 3.8148 | 3.8148 | -0.037 (-0.96%) | 327,180 |
| 27 Oct 2003 | CNY | 3.9136 | 3.9136 | 3.8025 | 3.8519 | 3.8519 | -0.062 (-1.58%) | 218,862 |
| 24 Oct 2003 | CNY | 3.9815 | 3.9815 | 3.8148 | 3.9136 | 3.9136 | -0.043 (-1.09%) | 425,940 |
| 23 Oct 2003 | CNY | 4.0247 | 4.0247 | 3.9198 | 3.9568 | 3.9568 | -0.056 (-1.38%) | 258,228 |
| 22 Oct 2003 | CNY | 3.9691 | 4.0185 | 3.8704 | 4.0123 | 4.0123 | +0.037 (+0.93%) | 391,975 |
| 21 Oct 2003 | CNY | 4 | 4.037 | 3.8025 | 3.9753 | 3.9753 | -0.025 (-0.62%) | 288,198 |
| 20 Oct 2003 | CNY | 4.0185 | 4.0803 | 4 | 4 | 4 | -0.018 (-0.46%) | 188,935 |
| 17 Oct 2003 | CNY | 4.0247 | 4.0432 | 4.0062 | 4.0185 | 4.0185 | 0.0 (0.0%) | 49,005 |
| 16 Oct 2003 | CNY | 4.0926 | 4.0926 | 4.0123 | 4.0185 | 4.0185 | -0.068 (-1.66%) | 204,897 |
| 15 Oct 2003 | CNY | 4.1049 | 4.1173 | 4.0864 | 4.0864 | 4.0864 | -0.018 (-0.45%) | 157,609 |
| 14 Oct 2003 | CNY | 4.1296 | 4.1728 | 4.1049 | 4.1049 | 4.1049 | -0.019 (-0.45%) | 101,736 |
| 13 Oct 2003 | CNY | 4.1049 | 4.1667 | 4.1049 | 4.1235 | 4.1235 | 0.0 (0.0%) | 83,268 |
| 10 Oct 2003 | CNY | 4.0741 | 4.1667 | 4.037 | 4.1235 | 4.1235 | +0.025 (+0.60%) | 211,896 |
| 9 Oct 2003 | CNY | 4.1235 | 4.1235 | 4.0556 | 4.0988 | 4.0988 | -0.006 (-0.15%) | 79,704 |
| 8 Oct 2003 | CNY | 4.1049 | 4.1111 | 4.037 | 4.1049 | 4.1049 | -0.012 (-0.30%) | 128,271 |
| 30 Sep 2003 | CNY | 4.0741 | 4.1235 | 4.0062 | 4.1173 | 4.1173 | +0.062 (+1.52%) | 226,931 |
| 29 Sep 2003 | CNY | 4.1728 | 4.1728 | 4.0494 | 4.0556 | 4.0556 | -0.08 (-1.94%) | 122,553 |
| 26 Sep 2003 | CNY | 4.037 | 4.1358 | 4.0123 | 4.1358 | 4.1358 | +0.037 (+0.90%) | 200,880 |
