| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 3.0237 | 3.1361 | 3.0237 | 3.1243 | 3.1243 | +0.101 (+3.33%) | 799,116 |
| 21 Nov 2003 | CNY | 3.1006 | 3.1243 | 2.9882 | 3.0237 | 3.0237 | -0.077 (-2.48%) | 845,261 |
| 20 Nov 2003 | CNY | 2.9586 | 3.1065 | 2.9231 | 3.1006 | 3.1006 | +0.136 (+4.59%) | 1,227,070 |
| 19 Nov 2003 | CNY | 2.9053 | 3.0118 | 2.8876 | 2.9645 | 2.9645 | +0.03 (+1.01%) | 432,386 |
| 18 Nov 2003 | CNY | 2.9882 | 2.9882 | 2.929 | 2.9349 | 2.9349 | -0.047 (-1.59%) | 205,842 |
| 17 Nov 2003 | CNY | 2.9823 | 3.0533 | 2.8994 | 2.9823 | 2.9823 | -0.006 (-0.20%) | 346,593 |
| 14 Nov 2003 | CNY | 2.8817 | 2.9882 | 2.8817 | 2.9882 | 2.9882 | +0.047 (+1.61%) | 347,852 |
| 13 Nov 2003 | CNY | 2.8462 | 2.9586 | 2.8462 | 2.9408 | 2.9408 | -0.006 (-0.20%) | 642,230 |
| 12 Nov 2003 | CNY | 3.0178 | 3.0769 | 2.9349 | 2.9467 | 2.9467 | +0.035 (+1.22%) | 2,590,021 |
| 11 Nov 2003 | CNY | 2.8284 | 2.9231 | 2.7988 | 2.9112 | 2.9112 | +0.106 (+3.80%) | 600,031 |
| 10 Nov 2003 | CNY | 2.7988 | 2.8107 | 2.7337 | 2.8047 | 2.8047 | +0.012 (+0.42%) | 338,447 |
| 7 Nov 2003 | CNY | 2.8402 | 2.8402 | 2.7278 | 2.7929 | 2.7929 | -0.053 (-1.87%) | 611,703 |
| 6 Nov 2003 | CNY | 3.0769 | 3.1065 | 2.8402 | 2.8462 | 2.8462 | -0.231 (-7.50%) | 911,920 |
| 5 Nov 2003 | CNY | 3.1716 | 3.1953 | 3.071 | 3.0769 | 3.0769 | -0.13 (-4.06%) | 498,093 |
| 4 Nov 2003 | CNY | 3.1716 | 3.284 | 3.1361 | 3.2071 | 3.2071 | +0.035 (+1.12%) | 777,682 |
| 3 Nov 2003 | CNY | 3.142 | 3.1775 | 3.1243 | 3.1716 | 3.1716 | +0.041 (+1.32%) | 181,928 |
| 31 Oct 2003 | CNY | 3.1065 | 3.1953 | 3.0888 | 3.1302 | 3.1302 | +0.006 (+0.19%) | 264,579 |
| 30 Oct 2003 | CNY | 3.1065 | 3.1361 | 3.0651 | 3.1243 | 3.1243 | -0.024 (-0.75%) | 332,022 |
| 29 Oct 2003 | CNY | 3.2249 | 3.2367 | 3.1065 | 3.1479 | 3.1479 | -0.089 (-2.74%) | 525,853 |
| 28 Oct 2003 | CNY | 3.3136 | 3.361 | 3.2012 | 3.2367 | 3.2367 | -0.095 (-2.84%) | 513,141 |
| 27 Oct 2003 | CNY | 3.4675 | 3.5444 | 3.3136 | 3.3314 | 3.3314 | -0.136 (-3.93%) | 599,250 |
| 24 Oct 2003 | CNY | 3.5207 | 3.5503 | 3.4615 | 3.4675 | 3.4675 | -0.059 (-1.68%) | 233,304 |
| 23 Oct 2003 | CNY | 3.5917 | 3.6272 | 3.5089 | 3.5266 | 3.5266 | -0.071 (-1.97%) | 277,836 |
| 22 Oct 2003 | CNY | 3.5148 | 3.6036 | 3.4911 | 3.5976 | 3.5976 | +0.101 (+2.88%) | 253,523 |
| 21 Oct 2003 | CNY | 3.4911 | 3.5148 | 3.4615 | 3.497 | 3.497 | +0.006 (+0.17%) | 167,310 |
| 20 Oct 2003 | CNY | 3.4793 | 3.5444 | 3.4734 | 3.4911 | 3.4911 | -0.047 (-1.34%) | 166,941 |
| 17 Oct 2003 | CNY | 3.5207 | 3.6095 | 3.5207 | 3.5385 | 3.5385 | -0.018 (-0.50%) | 111,878 |
| 16 Oct 2003 | CNY | 3.5681 | 3.6095 | 3.5148 | 3.5562 | 3.5562 | -0.012 (-0.33%) | 177,027 |
| 15 Oct 2003 | CNY | 3.6154 | 3.6509 | 3.5681 | 3.5681 | 3.5681 | -0.012 (-0.33%) | 202,059 |
| 14 Oct 2003 | CNY | 3.6036 | 3.6095 | 3.5621 | 3.5799 | 3.5799 | -0.024 (-0.66%) | 115,043 |
