| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 5.5893 | 5.6696 | 5.4643 | 5.4821 | 5.4821 | -0.107 (-1.92%) | 539,168 |
| 26 Nov 2003 | CNY | 5.625 | 5.7143 | 5.4911 | 5.5893 | 5.5893 | -0.071 (-1.26%) | 579,952 |
| 25 Nov 2003 | CNY | 5.6518 | 5.7857 | 5.6161 | 5.6607 | 5.6607 | +0.009 (+0.16%) | 934,756 |
| 24 Nov 2003 | CNY | 5.4464 | 5.7768 | 5.4464 | 5.6518 | 5.6518 | +0.179 (+3.26%) | 580,901 |
| 21 Nov 2003 | CNY | 5.625 | 5.6429 | 5.4732 | 5.4732 | 5.4732 | -0.134 (-2.39%) | 903,381 |
| 20 Nov 2003 | CNY | 5.4375 | 5.625 | 5.375 | 5.6071 | 5.6071 | +0.178 (+3.29%) | 782,527 |
| 19 Nov 2003 | CNY | 5.3482 | 5.4464 | 5.2946 | 5.4286 | 5.4286 | +0.062 (+1.16%) | 320,496 |
| 18 Nov 2003 | CNY | 5.2768 | 5.3839 | 5.2768 | 5.3661 | 5.3661 | -0.027 (-0.50%) | 172,928 |
| 17 Nov 2003 | CNY | 5.3482 | 5.4286 | 5.2143 | 5.3929 | 5.3929 | +0.018 (+0.33%) | 274,174 |
| 14 Nov 2003 | CNY | 5.3482 | 5.3839 | 5.1875 | 5.375 | 5.375 | -0.009 (-0.17%) | 437,571 |
| 13 Nov 2003 | CNY | 5.375 | 5.4196 | 4.9554 | 5.3839 | 5.3839 | +0.009 (+0.17%) | 1,039,746 |
| 12 Nov 2003 | CNY | 5.5446 | 5.5446 | 5.375 | 5.375 | 5.375 | -0.08 (-1.47%) | 307,987 |
| 11 Nov 2003 | CNY | 5.4464 | 5.6071 | 5.4196 | 5.4554 | 5.4554 | +0.009 (+0.17%) | 185,696 |
| 10 Nov 2003 | CNY | 5.4107 | 5.4732 | 5.4018 | 5.4464 | 5.4464 | +0.009 (+0.16%) | 333,482 |
| 7 Nov 2003 | CNY | 5.4643 | 5.5089 | 5.3839 | 5.4375 | 5.4375 | -0.08 (-1.46%) | 497,670 |
| 6 Nov 2003 | CNY | 5.75 | 5.7679 | 5.5179 | 5.5179 | 5.5179 | -0.241 (-4.18%) | 609,058 |
| 5 Nov 2003 | CNY | 5.8661 | 5.9375 | 5.7321 | 5.7589 | 5.7589 | -0.089 (-1.53%) | 1,296,601 |
| 4 Nov 2003 | CNY | 5.6161 | 5.8482 | 5.6161 | 5.8482 | 5.8482 | +0.232 (+4.13%) | 1,379,949 |
| 3 Nov 2003 | CNY | 5.6964 | 5.6964 | 5.5179 | 5.6161 | 5.6161 | +0.054 (+0.96%) | 245,840 |
| 31 Oct 2003 | CNY | 5.5357 | 5.7143 | 5.4196 | 5.5625 | 5.5625 | -0.036 (-0.64%) | 441,067 |
| 30 Oct 2003 | CNY | 5.7143 | 5.8839 | 5.3571 | 5.5982 | 5.5982 | -0.116 (-2.03%) | 2,038,947 |
| 29 Oct 2003 | CNY | 5.8929 | 5.9375 | 5.3839 | 5.7143 | 5.7143 | -0.188 (-3.18%) | 920,805 |
| 28 Oct 2003 | CNY | 5.8214 | 5.9375 | 5.7857 | 5.9018 | 5.9018 | +0.062 (+1.07%) | 314,182 |
| 27 Oct 2003 | CNY | 5.9464 | 5.9464 | 5.8036 | 5.8393 | 5.8393 | -0.107 (-1.80%) | 459,484 |
| 24 Oct 2003 | CNY | 5.9464 | 6.125 | 5.9375 | 5.9464 | 5.9464 | -0.071 (-1.19%) | 307,092 |
| 23 Oct 2003 | CNY | 6.125 | 6.1786 | 6.0089 | 6.0179 | 6.0179 | -0.08 (-1.32%) | 387,576 |
| 22 Oct 2003 | CNY | 5.9643 | 6.1518 | 5.9107 | 6.0982 | 6.0982 | +0.143 (+2.40%) | 620,739 |
| 21 Oct 2003 | CNY | 5.8839 | 5.9732 | 5.8125 | 5.9554 | 5.9554 | +0.036 (+0.60%) | 197,004 |
| 20 Oct 2003 | CNY | 6.0536 | 6.0625 | 5.8929 | 5.9196 | 5.9196 | -0.098 (-1.63%) | 231,067 |
| 17 Oct 2003 | CNY | 6.0089 | 6.0714 | 6 | 6.0179 | 6.0179 | 0.0 (0.0%) | 238,975 |
