| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | CNY | 4.0682 | 4.2273 | 4.0455 | 4.1439 | 4.1439 | +0.083 (+2.05%) | 745,373 |
| 24 Nov 2003 | CNY | 3.9318 | 4.0909 | 3.9167 | 4.0606 | 4.0606 | +0.106 (+2.68%) | 511,296 |
| 21 Nov 2003 | CNY | 4.1061 | 4.1667 | 3.9394 | 3.9546 | 3.9546 | -0.144 (-3.51%) | 582,789 |
| 20 Nov 2003 | CNY | 3.8561 | 4.1061 | 3.8561 | 4.0985 | 4.0985 | +0.242 (+6.29%) | 947,965 |
| 19 Nov 2003 | CNY | 3.75 | 3.8788 | 3.6818 | 3.8561 | 3.8561 | +0.099 (+2.62%) | 320,680 |
| 18 Nov 2003 | CNY | 3.7879 | 3.7879 | 3.7273 | 3.7576 | 3.7576 | -0.015 (-0.40%) | 81,708 |
| 17 Nov 2003 | CNY | 3.7879 | 3.7879 | 3.7273 | 3.7727 | 3.7727 | -0.023 (-0.60%) | 85,757 |
| 14 Nov 2003 | CNY | 3.75 | 3.803 | 3.7046 | 3.7955 | 3.7955 | +0.061 (+1.62%) | 168,792 |
| 13 Nov 2003 | CNY | 3.6818 | 3.7803 | 3.6667 | 3.7349 | 3.7349 | +0.038 (+1.03%) | 186,254 |
| 12 Nov 2003 | CNY | 3.697 | 3.7121 | 3.6364 | 3.697 | 3.697 | -0.023 (-0.61%) | 100,929 |
| 11 Nov 2003 | CNY | 3.697 | 3.7273 | 3.6894 | 3.7197 | 3.7197 | +0.023 (+0.61%) | 120,320 |
| 10 Nov 2003 | CNY | 3.7121 | 3.7121 | 3.6439 | 3.697 | 3.697 | -0.038 (-1.01%) | 188,386 |
| 7 Nov 2003 | CNY | 3.7273 | 3.7955 | 3.5985 | 3.7349 | 3.7349 | -0.015 (-0.40%) | 498,784 |
| 6 Nov 2003 | CNY | 4.053 | 4.0682 | 3.6818 | 3.75 | 3.75 | -0.311 (-7.65%) | 687,456 |
| 5 Nov 2003 | CNY | 4.2349 | 4.2349 | 4.0379 | 4.0606 | 4.0606 | -0.121 (-2.90%) | 231,975 |
| 4 Nov 2003 | CNY | 4.1061 | 4.2424 | 4.0682 | 4.1818 | 4.1818 | +0.076 (+1.84%) | 491,417 |
| 3 Nov 2003 | CNY | 4.053 | 4.1439 | 4.053 | 4.1061 | 4.1061 | -0.015 (-0.37%) | 172,473 |
| 31 Oct 2003 | CNY | 4.0758 | 4.2727 | 4.0758 | 4.1212 | 4.1212 | +0.03 (+0.74%) | 221,377 |
| 30 Oct 2003 | CNY | 4.1667 | 4.1667 | 4.0303 | 4.0909 | 4.0909 | -0.076 (-1.82%) | 257,770 |
| 29 Oct 2003 | CNY | 4.3182 | 4.3182 | 4.1288 | 4.1667 | 4.1667 | -0.174 (-4.01%) | 654,989 |
| 28 Oct 2003 | CNY | 4.2879 | 4.4318 | 4.2652 | 4.3409 | 4.3409 | +0.136 (+3.24%) | 2,154,035 |
| 27 Oct 2003 | CNY | 4.2424 | 4.2424 | 4.053 | 4.2046 | 4.2046 | +0.008 (+0.18%) | 209,102 |
| 24 Oct 2003 | CNY | 4.1667 | 4.25 | 4.1515 | 4.197 | 4.197 | +0.045 (+1.10%) | 310,079 |
| 23 Oct 2003 | CNY | 4.1667 | 4.2576 | 4.1439 | 4.1515 | 4.1515 | -0.061 (-1.44%) | 166,969 |
| 22 Oct 2003 | CNY | 4.1515 | 4.2273 | 4.1061 | 4.2121 | 4.2121 | +0.106 (+2.58%) | 211,807 |
| 21 Oct 2003 | CNY | 4.1288 | 4.1439 | 4.0379 | 4.1061 | 4.1061 | -0.045 (-1.09%) | 137,940 |
| 20 Oct 2003 | CNY | 4.2424 | 4.2424 | 4.1439 | 4.1515 | 4.1515 | -0.099 (-2.32%) | 104,016 |
| 17 Oct 2003 | CNY | 4.25 | 4.2879 | 4.2424 | 4.25 | 4.25 | +0.008 (+0.18%) | 105,204 |
| 16 Oct 2003 | CNY | 4.3182 | 4.3788 | 4.2424 | 4.2424 | 4.2424 | -0.099 (-2.27%) | 161,304 |
| 15 Oct 2003 | CNY | 4.4167 | 4.4394 | 4.3333 | 4.3409 | 4.3409 | -0.053 (-1.21%) | 122,232 |
