| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 3.55 | 3.7 | 3.53 | 3.69 | 3.69 | +0.12 (+3.36%) | 1,849,638 |
| 21 Nov 2003 | CNY | 3.7 | 3.75 | 3.55 | 3.57 | 3.57 | -0.16 (-4.29%) | 2,556,638 |
| 20 Nov 2003 | CNY | 3.4 | 3.77 | 3.38 | 3.73 | 3.73 | +0.3 (+8.75%) | 3,458,497 |
| 19 Nov 2003 | CNY | 3.32 | 3.45 | 3.31 | 3.43 | 3.43 | +0.08 (+2.39%) | 1,226,596 |
| 18 Nov 2003 | CNY | 3.45 | 3.48 | 3.32 | 3.35 | 3.35 | -0.13 (-3.74%) | 1,474,509 |
| 17 Nov 2003 | CNY | 3.5 | 3.54 | 3.4 | 3.48 | 3.48 | -0.08 (-2.25%) | 1,911,255 |
| 14 Nov 2003 | CNY | 3.41 | 3.6 | 3.3 | 3.56 | 3.56 | -0.11 (-3.00%) | 2,163,108 |
| 13 Nov 2003 | CNY | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | +0.11 (+3.09%) | 1,855,029 |
| 12 Nov 2003 | CNY | 3.64 | 3.65 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 637,417 |
| 11 Nov 2003 | CNY | 3.52 | 3.61 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 566,410 |
| 10 Nov 2003 | CNY | 3.5 | 3.53 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 250,632 |
| 7 Nov 2003 | CNY | 3.45 | 3.51 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 450,215 |
| 6 Nov 2003 | CNY | 3.68 | 3.68 | 3.45 | 3.45 | 3.45 | -0.24 (-6.50%) | 819,110 |
| 5 Nov 2003 | CNY | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 379,108 |
| 4 Nov 2003 | CNY | 3.69 | 3.81 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 527,243 |
| 3 Nov 2003 | CNY | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 237,708 |
| 31 Oct 2003 | CNY | 3.63 | 3.81 | 3.61 | 3.68 | 3.68 | +0.04 (+1.10%) | 357,309 |
| 30 Oct 2003 | CNY | 3.72 | 3.75 | 3.53 | 3.64 | 3.64 | -0.11 (-2.93%) | 476,246 |
| 29 Oct 2003 | CNY | 3.74 | 3.79 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 694,740 |
| 28 Oct 2003 | CNY | 4.02 | 4.03 | 3.71 | 3.73 | 3.73 | -0.32 (-7.90%) | 1,337,894 |
| 27 Oct 2003 | CNY | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | +0.15 (+3.85%) | 1,460,969 |
| 24 Oct 2003 | CNY | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 251,280 |
| 23 Oct 2003 | CNY | 4 | 4.03 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 278,881 |
| 22 Oct 2003 | CNY | 3.96 | 4.03 | 3.91 | 4 | 4 | +0.04 (+1.01%) | 386,680 |
| 21 Oct 2003 | CNY | 3.89 | 3.98 | 3.87 | 3.96 | 3.96 | +0.06 (+1.54%) | 175,463 |
| 20 Oct 2003 | CNY | 3.86 | 3.93 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 216,600 |
| 17 Oct 2003 | CNY | 3.88 | 3.92 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 131,681 |
| 16 Oct 2003 | CNY | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 478,719 |
| 15 Oct 2003 | CNY | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 269,900 |
| 14 Oct 2003 | CNY | 4 | 4 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 194,605 |
