| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 7.0714 | 7.1643 | 6.9286 | 7.0571 | 7.0571 | -0.014 (-0.20%) | 173,124 |
| 20 Nov 2003 | CNY | 7.0643 | 7.1143 | 6.9286 | 7.0714 | 7.0714 | -0.014 (-0.20%) | 514,361 |
| 19 Nov 2003 | CNY | 7.0571 | 7.1071 | 6.7714 | 7.0857 | 7.0857 | +0.036 (+0.51%) | 85,610 |
| 18 Nov 2003 | CNY | 6.8357 | 7.3571 | 6.6428 | 7.05 | 7.05 | +0.15 (+2.17%) | 1,494,117 |
| 17 Nov 2003 | CNY | 6.3571 | 6.9286 | 6.3571 | 6.9 | 6.9 | +0.257 (+3.87%) | 2,429,820 |
| 14 Nov 2003 | CNY | 6.5714 | 6.9428 | 6.4428 | 6.6428 | 6.6428 | +0.007 (+0.11%) | 167,580 |
| 13 Nov 2003 | CNY | 6.9643 | 6.9643 | 6.2928 | 6.6357 | 6.6357 | -0.336 (-4.82%) | 334,459 |
| 12 Nov 2003 | CNY | 6.9643 | 7 | 6.9571 | 6.9714 | 6.9714 | -0.086 (-1.21%) | 66,640 |
| 11 Nov 2003 | CNY | 7.15 | 7.1786 | 7.0143 | 7.0571 | 7.0571 | -0.121 (-1.69%) | 80,290 |
| 10 Nov 2003 | CNY | 7.0357 | 7.25 | 7.0357 | 7.1786 | 7.1786 | +0.064 (+0.90%) | 212,702 |
| 7 Nov 2003 | CNY | 7.1857 | 7.8214 | 7.0571 | 7.1143 | 7.1143 | 0.0 (0.0%) | 1,776,745 |
| 6 Nov 2003 | CNY | 6.9286 | 7.2143 | 6.8286 | 7.1143 | 7.1143 | -0.029 (-0.40%) | 988,971 |
| 5 Nov 2003 | CNY | 7.0857 | 7.1643 | 6.8928 | 7.1428 | 7.1428 | +0.1 (+1.42%) | 954,942 |
| 4 Nov 2003 | CNY | 6.9428 | 7.2286 | 6.9428 | 7.0428 | 7.0428 | +0.121 (+1.75%) | 206,504 |
| 3 Nov 2003 | CNY | 6.8571 | 6.9571 | 6.8571 | 6.9214 | 6.9214 | -0.05 (-0.72%) | 35,420 |
| 31 Oct 2003 | CNY | 7 | 7 | 6.8928 | 6.9714 | 6.9714 | +0.014 (+0.21%) | 39,200 |
| 30 Oct 2003 | CNY | 7.1857 | 7.45 | 6.8357 | 6.9571 | 6.9571 | -0.222 (-3.09%) | 1,689,631 |
| 29 Oct 2003 | CNY | 7.65 | 7.65 | 7.0714 | 7.1786 | 7.1786 | -0.471 (-6.16%) | 2,993,908 |
| 28 Oct 2003 | CNY | 7.7714 | 7.7714 | 7.4286 | 7.65 | 7.65 | +0.071 (+0.94%) | 118,440 |
| 27 Oct 2003 | CNY | 7.7286 | 7.8286 | 7.5714 | 7.5786 | 7.5786 | -0.243 (-3.10%) | 115,920 |
| 24 Oct 2003 | CNY | 7.7071 | 7.8428 | 7.7071 | 7.8214 | 7.8214 | +0.107 (+1.39%) | 506,241 |
| 23 Oct 2003 | CNY | 7.6786 | 7.7857 | 7.5071 | 7.7143 | 7.7143 | +0.021 (+0.28%) | 487,404 |
| 22 Oct 2003 | CNY | 7.6786 | 7.8214 | 7.6357 | 7.6928 | 7.6928 | +0.1 (+1.32%) | 154,977 |
| 21 Oct 2003 | CNY | 7.7714 | 7.7714 | 7.5 | 7.5928 | 7.5928 | +0.021 (+0.28%) | 50,260 |
| 20 Oct 2003 | CNY | 7.5 | 7.6786 | 7.5 | 7.5714 | 7.5714 | -0.071 (-0.93%) | 14,980 |
| 17 Oct 2003 | CNY | 7.7143 | 7.8428 | 7.4286 | 7.6428 | 7.6428 | +0.014 (+0.19%) | 57,680 |
| 16 Oct 2003 | CNY | 7.6286 | 7.7143 | 7.5714 | 7.6286 | 7.6286 | -0.1 (-1.29%) | 28,140 |
| 15 Oct 2003 | CNY | 7.7214 | 7.8571 | 7.7214 | 7.7286 | 7.7286 | -0.093 (-1.19%) | 14,700 |
| 14 Oct 2003 | CNY | 7.8571 | 7.8571 | 7.7143 | 7.8214 | 7.8214 | +0.029 (+0.37%) | 12,460 |
| 13 Oct 2003 | CNY | 8 | 8 | 7.7857 | 7.7928 | 7.7928 | -0.129 (-1.62%) | 17,780 |
