| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 14.4231 | 14.5231 | 14.3462 | 14.4539 | 14.4539 | +0.023 (+0.16%) | 148,720 |
| 13 Nov 2003 | CNY | 14.3692 | 14.4615 | 14.2539 | 14.4308 | 14.4308 | +0.031 (+0.21%) | 84,584 |
| 12 Nov 2003 | CNY | 14.4615 | 14.4923 | 14.3231 | 14.4 | 14.4 | -0.092 (-0.64%) | 65,910 |
| 11 Nov 2003 | CNY | 14.5 | 14.5231 | 14.3846 | 14.4923 | 14.4923 | -0.008 (-0.05%) | 57,396 |
| 10 Nov 2003 | CNY | 14.4846 | 14.6154 | 14.4539 | 14.5 | 14.5 | -0.015 (-0.11%) | 79,821 |
| 7 Nov 2003 | CNY | 14.5385 | 14.6539 | 14.4231 | 14.5154 | 14.5154 | -0.061 (-0.42%) | 105,040 |
| 6 Nov 2003 | CNY | 14.5231 | 14.6154 | 14.4231 | 14.5769 | 14.5769 | +0.038 (+0.26%) | 113,816 |
| 5 Nov 2003 | CNY | 14.5769 | 14.6769 | 14.4769 | 14.5385 | 14.5385 | -0.046 (-0.32%) | 227,500 |
| 4 Nov 2003 | CNY | 14.5846 | 14.7692 | 14.3846 | 14.5846 | 14.5846 | -0.038 (-0.26%) | 393,900 |
| 3 Nov 2003 | CNY | 14.5154 | 14.7539 | 14.4462 | 14.6231 | 14.6231 | +0.038 (+0.26%) | 569,530 |
| 31 Oct 2003 | CNY | 14.4231 | 14.6923 | 14.0923 | 14.5846 | 14.5846 | +0.123 (+0.85%) | 338,325 |
| 30 Oct 2003 | CNY | 14.4615 | 14.5769 | 14.4077 | 14.4615 | 14.4615 | +0.008 (+0.05%) | 460,070 |
| 29 Oct 2003 | CNY | 14.5 | 14.6 | 14.3923 | 14.4539 | 14.4539 | -0.069 (-0.48%) | 147,160 |
| 28 Oct 2003 | CNY | 14.4615 | 14.5846 | 14.3846 | 14.5231 | 14.5231 | +0.054 (+0.37%) | 129,740 |
| 27 Oct 2003 | CNY | 14.4615 | 14.6615 | 14.4077 | 14.4692 | 14.4692 | +0.038 (+0.27%) | 91,650 |
| 24 Oct 2003 | CNY | 14.4769 | 14.5769 | 14.3462 | 14.4308 | 14.4308 | -0.046 (-0.32%) | 72,144 |
| 23 Oct 2003 | CNY | 14.6923 | 14.7231 | 14.3846 | 14.4769 | 14.4769 | -0.246 (-1.67%) | 480,416 |
| 22 Oct 2003 | CNY | 14.7539 | 14.9615 | 14.6154 | 14.7231 | 14.7231 | -0.192 (-1.29%) | 651,365 |
| 21 Oct 2003 | CNY | 14.8308 | 15.0615 | 14.7308 | 14.9154 | 14.9154 | +0.061 (+0.41%) | 155,480 |
| 20 Oct 2003 | CNY | 14.8462 | 14.9231 | 14.6923 | 14.8539 | 14.8539 | +0.031 (+0.21%) | 66,501 |
| 17 Oct 2003 | CNY | 15.0154 | 15.1385 | 14.6923 | 14.8231 | 14.8231 | -0.208 (-1.38%) | 97,630 |
| 16 Oct 2003 | CNY | 15.0692 | 15.1769 | 14.9692 | 15.0308 | 15.0308 | -0.038 (-0.25%) | 417,170 |
| 15 Oct 2003 | CNY | 14.9308 | 15.1385 | 14.9 | 15.0692 | 15.0692 | +0.138 (+0.93%) | 416,650 |
| 14 Oct 2003 | CNY | 15.0385 | 15.0923 | 14.8308 | 14.9308 | 14.9308 | -0.131 (-0.87%) | 144,885 |
| 13 Oct 2003 | CNY | 15.0769 | 15.1 | 14.9615 | 15.0615 | 15.0615 | +0.008 (+0.05%) | 908,232 |
| 10 Oct 2003 | CNY | 14.9615 | 15.1 | 14.9462 | 15.0539 | 15.0539 | +0.085 (+0.57%) | 314,210 |
| 9 Oct 2003 | CNY | 14.8 | 15.0539 | 14.7539 | 14.9692 | 14.9692 | +0.169 (+1.14%) | 737,100 |
| 8 Oct 2003 | CNY | 14.6539 | 14.8308 | 14.6154 | 14.8 | 14.8 | +0.146 (+1.00%) | 1,239,093 |
| 30 Sep 2003 | CNY | 14.4769 | 14.6846 | 14.4769 | 14.6539 | 14.6539 | +0.139 (+0.95%) | 423,540 |
| 29 Sep 2003 | CNY | 14.6923 | 14.6923 | 14.3077 | 14.5154 | 14.5154 | -0.154 (-1.05%) | 623,350 |
