| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | CNY | 4.9667 | 5.0267 | 4.8667 | 4.8733 | 4.8733 | -0.093 (-1.88%) | 2,117,052 |
| 1 Dec 2003 | CNY | 4.7333 | 5.04 | 4.72 | 4.9667 | 4.9667 | +0.253 (+5.38%) | 2,272,584 |
| 28 Nov 2003 | CNY | 4.86 | 4.88 | 4.6533 | 4.7133 | 4.7133 | -0.1 (-2.08%) | 1,383,255 |
| 27 Nov 2003 | CNY | 4.78 | 4.9 | 4.7333 | 4.8133 | 4.8133 | +0.027 (+0.56%) | 1,778,586 |
| 26 Nov 2003 | CNY | 4.8533 | 4.9 | 4.7133 | 4.7867 | 4.7867 | -0.133 (-2.71%) | 2,493,172 |
| 25 Nov 2003 | CNY | 5.0467 | 5.2467 | 4.8667 | 4.92 | 4.92 | -0.167 (-3.28%) | 4,473,744 |
| 24 Nov 2003 | CNY | 4.8667 | 5.32 | 4.8133 | 5.0867 | 5.0867 | +0.167 (+3.39%) | 4,300,974 |
| 21 Nov 2003 | CNY | 5.1333 | 5.18 | 4.8267 | 4.92 | 4.92 | +0.213 (+4.53%) | 8,786,040 |
| 20 Nov 2003 | CNY | 4.4667 | 4.7067 | 4.4467 | 4.7067 | 4.7067 | +0.427 (+9.97%) | 3,700,083 |
| 19 Nov 2003 | CNY | 3.9 | 4.28 | 3.9 | 4.28 | 4.28 | +0.387 (+9.93%) | 1,372,461 |
| 18 Nov 2003 | CNY | 3.9933 | 3.9933 | 3.8 | 3.8933 | 3.8933 | -0.06 (-1.52%) | 127,065 |
| 17 Nov 2003 | CNY | 3.9333 | 4 | 3.9067 | 3.9533 | 3.9533 | 0.0 (0.0%) | 130,650 |
| 14 Nov 2003 | CNY | 3.8533 | 3.9667 | 3.8533 | 3.9533 | 3.9533 | +0.08 (+2.07%) | 186,856 |
| 13 Nov 2003 | CNY | 3.7733 | 4.0333 | 3.7333 | 3.8733 | 3.8733 | +0.093 (+2.47%) | 363,990 |
| 12 Nov 2003 | CNY | 3.8667 | 3.9267 | 3.7333 | 3.78 | 3.78 | -0.18 (-4.55%) | 209,100 |
| 11 Nov 2003 | CNY | 3.9067 | 3.9867 | 3.8533 | 3.96 | 3.96 | +0.053 (+1.36%) | 245,625 |
| 10 Nov 2003 | CNY | 4.0333 | 4.0667 | 3.8333 | 3.9067 | 3.9067 | -0.167 (-4.09%) | 444,534 |
| 7 Nov 2003 | CNY | 4 | 4.2 | 3.8667 | 4.0733 | 4.0733 | +0.06 (+1.50%) | 609,990 |
| 6 Nov 2003 | CNY | 4.1667 | 4.1667 | 3.9933 | 4.0133 | 4.0133 | -0.16 (-3.83%) | 778,914 |
| 5 Nov 2003 | CNY | 4.44 | 4.44 | 4.1733 | 4.1733 | 4.1733 | -0.267 (-6.01%) | 623,511 |
| 4 Nov 2003 | CNY | 4.3667 | 4.52 | 4.3333 | 4.44 | 4.44 | +0.073 (+1.68%) | 413,010 |
| 3 Nov 2003 | CNY | 4.34 | 4.4 | 4.2667 | 4.3667 | 4.3667 | -0.08 (-1.80%) | 253,815 |
| 31 Oct 2003 | CNY | 4.52 | 4.5333 | 4.3733 | 4.4467 | 4.4467 | +0.027 (+0.60%) | 584,857 |
| 30 Oct 2003 | CNY | 4.5333 | 4.5333 | 4.24 | 4.42 | 4.42 | +0.093 (+2.16%) | 338,389 |
| 29 Oct 2003 | CNY | 4.5 | 4.5533 | 4.1133 | 4.3267 | 4.3267 | -0.167 (-3.71%) | 382,603 |
| 28 Oct 2003 | CNY | 4.5 | 4.52 | 4.4533 | 4.4933 | 4.4933 | -0.007 (-0.15%) | 315,765 |
| 27 Oct 2003 | CNY | 4.6667 | 4.6667 | 4.48 | 4.5 | 4.5 | -0.167 (-3.57%) | 413,742 |
| 24 Oct 2003 | CNY | 4.7667 | 4.7667 | 4.6333 | 4.6667 | 4.6667 | -0.1 (-2.10%) | 272,625 |
| 23 Oct 2003 | CNY | 4.7867 | 4.9067 | 4.7333 | 4.7667 | 4.7667 | +0.033 (+0.71%) | 409,605 |
| 22 Oct 2003 | CNY | 4.66 | 4.7467 | 4.6533 | 4.7333 | 4.7333 | +0.127 (+2.75%) | 251,895 |
