| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 3.1539 | 3.4 | 3.1462 | 3.1615 | 3.1615 | +0.015 (+0.49%) | 7,199,090 |
| 20 Nov 2003 | CNY | 3.0077 | 3.1769 | 2.9692 | 3.1462 | 3.1462 | +0.115 (+3.81%) | 5,976,943 |
| 19 Nov 2003 | CNY | 2.9615 | 3.0769 | 2.9 | 3.0308 | 3.0308 | +0.046 (+1.55%) | 3,154,239 |
| 18 Nov 2003 | CNY | 3.0231 | 3.1 | 2.9462 | 2.9846 | 2.9846 | 0.0 (0.0%) | 4,525,227 |
| 17 Nov 2003 | CNY | 2.9231 | 2.9923 | 2.8769 | 2.9846 | 2.9846 | +0.061 (+2.10%) | 1,667,920 |
| 14 Nov 2003 | CNY | 2.9462 | 2.9539 | 2.8462 | 2.9231 | 2.9231 | -0.023 (-0.78%) | 1,967,066 |
| 13 Nov 2003 | CNY | 2.8692 | 2.9692 | 2.8539 | 2.9462 | 2.9462 | +0.023 (+0.79%) | 1,921,943 |
| 12 Nov 2003 | CNY | 3.0308 | 3.0308 | 2.8923 | 2.9231 | 2.9231 | -0.131 (-4.28%) | 2,153,494 |
| 11 Nov 2003 | CNY | 3.0615 | 3.1077 | 3 | 3.0539 | 3.0539 | +0.008 (+0.25%) | 2,834,427 |
| 10 Nov 2003 | CNY | 2.8539 | 3.0539 | 2.8077 | 3.0462 | 3.0462 | +0.169 (+5.88%) | 3,378,168 |
| 7 Nov 2003 | CNY | 2.9462 | 3 | 2.8462 | 2.8769 | 2.8769 | -0.123 (-4.10%) | 3,302,217 |
| 6 Nov 2003 | CNY | 2.9231 | 3.1385 | 2.7769 | 3 | 3 | +0.054 (+1.83%) | 10,210,851 |
| 5 Nov 2003 | CNY | 2.6769 | 2.9462 | 2.6462 | 2.9462 | 2.9462 | +0.269 (+10.06%) | 4,676,131 |
| 4 Nov 2003 | CNY | 2.6385 | 2.7308 | 2.6154 | 2.6769 | 2.6769 | +0.038 (+1.46%) | 1,380,463 |
| 3 Nov 2003 | CNY | 2.6769 | 2.6769 | 2.5846 | 2.6385 | 2.6385 | -0.038 (-1.43%) | 812,214 |
| 31 Oct 2003 | CNY | 2.6 | 2.7615 | 2.5769 | 2.6769 | 2.6769 | +0.054 (+2.05%) | 1,364,526 |
| 30 Oct 2003 | CNY | 2.6231 | 2.6539 | 2.4769 | 2.6231 | 2.6231 | -0.023 (-0.87%) | 896,621 |
| 29 Oct 2003 | CNY | 2.7231 | 2.7385 | 2.6385 | 2.6462 | 2.6462 | -0.085 (-3.10%) | 826,969 |
| 28 Oct 2003 | CNY | 2.7846 | 2.8462 | 2.7 | 2.7308 | 2.7308 | -0.092 (-3.27%) | 967,791 |
| 27 Oct 2003 | CNY | 2.9231 | 2.9231 | 2.7769 | 2.8231 | 2.8231 | -0.1 (-3.42%) | 852,095 |
| 24 Oct 2003 | CNY | 2.9385 | 2.9615 | 2.8923 | 2.9231 | 2.9231 | -0.008 (-0.26%) | 831,793 |
| 23 Oct 2003 | CNY | 2.9846 | 3.0077 | 2.9308 | 2.9308 | 2.9308 | -0.061 (-2.06%) | 796,945 |
| 22 Oct 2003 | CNY | 2.9231 | 3.0077 | 2.9077 | 2.9923 | 2.9923 | +0.069 (+2.37%) | 1,060,088 |
| 21 Oct 2003 | CNY | 2.8923 | 2.9231 | 2.8615 | 2.9231 | 2.9231 | +0.038 (+1.33%) | 612,921 |
| 20 Oct 2003 | CNY | 2.9 | 2.9462 | 2.8692 | 2.8846 | 2.8846 | -0.031 (-1.06%) | 432,476 |
| 17 Oct 2003 | CNY | 2.9077 | 2.9539 | 2.9077 | 2.9154 | 2.9154 | 0.0 (0.0%) | 483,314 |
| 16 Oct 2003 | CNY | 2.9846 | 3 | 2.9 | 2.9154 | 2.9154 | -0.077 (-2.57%) | 889,881 |
| 15 Oct 2003 | CNY | 3.0077 | 3.0615 | 2.9615 | 2.9923 | 2.9923 | -0.015 (-0.51%) | 559,975 |
| 14 Oct 2003 | CNY | 3.0769 | 3.0846 | 3 | 3.0077 | 3.0077 | -0.061 (-2.00%) | 491,114 |
| 13 Oct 2003 | CNY | 3.1231 | 3.1231 | 3.0615 | 3.0692 | 3.0692 | -0.054 (-1.73%) | 552,958 |
