| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | CNY | 10.2308 | 10.4231 | 10.1385 | 10.4154 | 10.4154 | +0.2 (+1.96%) | 53,387 |
| 24 Nov 2003 | CNY | 10.1846 | 10.2308 | 10.1154 | 10.2154 | 10.2154 | +0.023 (+0.23%) | 21,903 |
| 21 Nov 2003 | CNY | 10.4385 | 10.4846 | 10.1231 | 10.1923 | 10.1923 | -0.238 (-2.29%) | 21,190 |
| 20 Nov 2003 | CNY | 10.1462 | 10.4462 | 10.1462 | 10.4308 | 10.4308 | +0.277 (+2.73%) | 31,128 |
| 19 Nov 2003 | CNY | 10.1539 | 10.2769 | 10.1154 | 10.1539 | 10.1539 | +0.015 (+0.15%) | 95,290 |
| 18 Nov 2003 | CNY | 10.1539 | 10.1615 | 10.1385 | 10.1385 | 10.1385 | -0.015 (-0.15%) | 6,630 |
| 17 Nov 2003 | CNY | 10.1769 | 10.3077 | 10.1385 | 10.1539 | 10.1539 | -0.192 (-1.86%) | 7,150 |
| 13 Nov 2003 | CNY | 10.1769 | 10.3462 | 10.1154 | 10.3462 | 10.3462 | +0.146 (+1.43%) | 13,650 |
| 12 Nov 2003 | CNY | 10.1923 | 10.3231 | 10.1154 | 10.2 | 10.2 | +0.015 (+0.15%) | 50,310 |
| 11 Nov 2003 | CNY | 10.1846 | 10.1846 | 10.1154 | 10.1846 | 10.1846 | -0.015 (-0.15%) | 6,695 |
| 10 Nov 2003 | CNY | 10.3154 | 10.4385 | 10.1923 | 10.2 | 10.2 | -0.177 (-1.70%) | 72,809 |
| 7 Nov 2003 | CNY | 10.3077 | 10.3846 | 10.0385 | 10.3769 | 10.3769 | +0.069 (+0.67%) | 33,150 |
| 6 Nov 2003 | CNY | 10.5385 | 10.5385 | 10.0923 | 10.3077 | 10.3077 | -0.277 (-2.62%) | 34,970 |
| 5 Nov 2003 | CNY | 10.9231 | 10.9231 | 10.4462 | 10.5846 | 10.5846 | -0.339 (-3.10%) | 24,895 |
| 4 Nov 2003 | CNY | 11.1385 | 11.1385 | 10.7539 | 10.9231 | 10.9231 | -0.223 (-2.00%) | 18,577 |
| 3 Nov 2003 | CNY | 11.1539 | 11.3615 | 10.9615 | 11.1462 | 11.1462 | -0.008 (-0.07%) | 51,480 |
| 31 Oct 2003 | CNY | 11.2308 | 11.2385 | 11 | 11.1539 | 11.1539 | -0.085 (-0.75%) | 158,470 |
| 30 Oct 2003 | CNY | 11.2385 | 11.3462 | 11.0923 | 11.2385 | 11.2385 | 0.0 (0.0%) | 3,510 |
| 29 Oct 2003 | CNY | 11.3077 | 11.3385 | 11.1077 | 11.2385 | 11.2385 | -0.077 (-0.68%) | 13,390 |
| 28 Oct 2003 | CNY | 11.2308 | 11.4462 | 11.1385 | 11.3154 | 11.3154 | +0.077 (+0.68%) | 752,830 |
| 27 Oct 2003 | CNY | 11.2308 | 11.2385 | 11.1615 | 11.2385 | 11.2385 | -0.031 (-0.27%) | 49,400 |
| 24 Oct 2003 | CNY | 11.2154 | 11.2769 | 11.0846 | 11.2692 | 11.2692 | +0.031 (+0.27%) | 223,470 |
| 23 Oct 2003 | CNY | 11.3077 | 11.3769 | 11.1154 | 11.2385 | 11.2385 | -0.069 (-0.61%) | 653,008 |
| 22 Oct 2003 | CNY | 11.4846 | 11.5385 | 11.2308 | 11.3077 | 11.3077 | -0.185 (-1.61%) | 919,644 |
| 21 Oct 2003 | CNY | 11.5308 | 11.5308 | 11.2692 | 11.4923 | 11.4923 | -0.038 (-0.33%) | 4,654 |
| 20 Oct 2003 | CNY | 10.5077 | 12.1539 | 10.5077 | 11.5308 | 11.5308 | -0.131 (-1.12%) | 26,000 |
| 17 Oct 2003 | CNY | 11.6923 | 11.7385 | 11.5462 | 11.6615 | 11.6615 | +0.008 (+0.07%) | 6,318 |
| 16 Oct 2003 | CNY | 11.8 | 12.2385 | 11.5385 | 11.6539 | 11.6539 | -0.146 (-1.24%) | 18,532 |
| 15 Oct 2003 | CNY | 11.8923 | 11.9154 | 11.6154 | 11.8 | 11.8 | -0.1 (-0.84%) | 3,510 |
| 14 Oct 2003 | CNY | 12.0154 | 12.0154 | 11.5385 | 11.9 | 11.9 | -0.1 (-0.83%) | 42,120 |
