| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 4.075 | 4.25 | 4.04 | 4.195 | 4.195 | +0.055 (+1.33%) | 2,856,446 |
| 26 Nov 2003 | CNY | 4.2 | 4.3 | 4.02 | 4.14 | 4.14 | +0.095 (+2.35%) | 3,567,008 |
| 24 Nov 2003 | CNY | 3.75 | 4.125 | 3.735 | 4.045 | 4.045 | +0.295 (+7.87%) | 2,849,108 |
| 21 Nov 2003 | CNY | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 524,600 |
| 20 Nov 2003 | CNY | 3.68 | 3.9 | 3.605 | 3.85 | 3.85 | +0.13 (+3.49%) | 729,132 |
| 19 Nov 2003 | CNY | 3.66 | 3.745 | 3.59 | 3.72 | 3.72 | +0.055 (+1.50%) | 422,250 |
| 18 Nov 2003 | CNY | 3.82 | 3.82 | 3.66 | 3.665 | 3.665 | -0.155 (-4.06%) | 324,602 |
| 17 Nov 2003 | CNY | 3.875 | 3.89 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 291,600 |
| 14 Nov 2003 | CNY | 3.925 | 3.96 | 3.815 | 3.9 | 3.9 | -0.03 (-0.76%) | 556,520 |
| 13 Nov 2003 | CNY | 3.79 | 3.985 | 3.79 | 3.93 | 3.93 | +0.125 (+3.29%) | 822,144 |
| 12 Nov 2003 | CNY | 3.815 | 3.845 | 3.785 | 3.805 | 3.805 | -0.05 (-1.30%) | 358,662 |
| 11 Nov 2003 | CNY | 3.865 | 3.92 | 3.77 | 3.855 | 3.855 | -0.01 (-0.26%) | 354,080 |
| 10 Nov 2003 | CNY | 3.9 | 3.97 | 3.78 | 3.865 | 3.865 | -0.07 (-1.78%) | 405,540 |
| 7 Nov 2003 | CNY | 3.8 | 4.05 | 3.8 | 3.935 | 3.935 | +0.11 (+2.88%) | 1,366,928 |
| 6 Nov 2003 | CNY | 3.91 | 3.91 | 3.75 | 3.825 | 3.825 | -0.14 (-3.53%) | 923,320 |
| 5 Nov 2003 | CNY | 3.99 | 4.21 | 3.79 | 3.965 | 3.965 | +0.135 (+3.52%) | 3,545,758 |
| 4 Nov 2003 | CNY | 3.44 | 3.835 | 3.41 | 3.83 | 3.83 | +0.345 (+9.90%) | 3,844,658 |
| 3 Nov 2003 | CNY | 3.475 | 3.495 | 3.405 | 3.485 | 3.485 | +0.01 (+0.29%) | 265,198 |
| 31 Oct 2003 | CNY | 3.425 | 3.575 | 3.425 | 3.475 | 3.475 | +0.045 (+1.31%) | 317,006 |
| 30 Oct 2003 | CNY | 3.45 | 3.495 | 3.405 | 3.43 | 3.43 | -0.08 (-2.28%) | 407,680 |
| 29 Oct 2003 | CNY | 3.8 | 3.8 | 3.365 | 3.51 | 3.51 | -0.225 (-6.02%) | 1,388,792 |
| 28 Oct 2003 | CNY | 3.75 | 3.775 | 3.7 | 3.735 | 3.735 | -0.055 (-1.45%) | 589,340 |
| 27 Oct 2003 | CNY | 3.8 | 3.875 | 3.69 | 3.79 | 3.79 | +0.005 (+0.13%) | 1,919,204 |
| 24 Oct 2003 | CNY | 3.45 | 3.785 | 3.43 | 3.785 | 3.785 | +0.345 (+10.03%) | 6,492,892 |
| 23 Oct 2003 | CNY | 3.485 | 3.525 | 3.435 | 3.44 | 3.44 | -0.09 (-2.55%) | 544,000 |
| 22 Oct 2003 | CNY | 3.59 | 3.6 | 3.35 | 3.53 | 3.53 | -0.06 (-1.67%) | 1,865,590 |
| 21 Oct 2003 | CNY | 3.72 | 3.74 | 3.58 | 3.59 | 3.59 | -0.11 (-2.97%) | 1,398,674 |
| 20 Oct 2003 | CNY | 3.74 | 3.74 | 3.645 | 3.7 | 3.7 | +0.005 (+0.14%) | 457,570 |
| 17 Oct 2003 | CNY | 3.64 | 3.74 | 3.635 | 3.695 | 3.695 | +0.055 (+1.51%) | 247,980 |
| 16 Oct 2003 | CNY | 3.645 | 3.685 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 227,534 |
