| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | CNY | 11.3905 | 11.7752 | 11.0355 | 11.2367 | 11.2367 | +0.059 (+0.53%) | 3,249,768 |
| 24 Nov 2003 | CNY | 11.2426 | 11.2722 | 10.9172 | 11.1775 | 11.1775 | -0.083 (-0.74%) | 2,532,258 |
| 21 Nov 2003 | CNY | 10.6509 | 11.3018 | 10.6509 | 11.2604 | 11.2604 | +0.556 (+5.20%) | 2,475,446 |
| 20 Nov 2003 | CNY | 10.6509 | 10.7101 | 10.355 | 10.7041 | 10.7041 | +0.177 (+1.69%) | 755,430 |
| 19 Nov 2003 | CNY | 10.5385 | 10.7633 | 10.426 | 10.5266 | 10.5266 | -0.13 (-1.22%) | 2,028,177 |
| 18 Nov 2003 | CNY | 10.6509 | 10.7396 | 10.1775 | 10.6568 | 10.6568 | +0.041 (+0.39%) | 1,174,304 |
| 17 Nov 2003 | CNY | 10.5325 | 10.8284 | 10.4142 | 10.6154 | 10.6154 | +0.462 (+4.55%) | 2,706,448 |
| 14 Nov 2003 | CNY | 9.4675 | 10.1539 | 9.4675 | 10.1539 | 10.1539 | +0.923 (+10.00%) | 618,291 |
| 13 Nov 2003 | CNY | 8.5089 | 9.2308 | 8.4734 | 9.2308 | 9.2308 | +0.84 (+10.01%) | 8,111,753 |
| 12 Nov 2003 | CNY | 8.6391 | 9.0533 | 8.2899 | 8.3905 | 8.3905 | -0.509 (-5.72%) | 5,101,736 |
| 11 Nov 2003 | CNY | 8.7278 | 8.9231 | 8.3077 | 8.8994 | 8.8994 | +0.284 (+3.30%) | 5,274,033 |
| 10 Nov 2003 | CNY | 8.1065 | 8.7811 | 8.0355 | 8.6154 | 8.6154 | +0.26 (+3.12%) | 3,677,862 |
| 7 Nov 2003 | CNY | 8.3432 | 8.6331 | 8.284 | 8.355 | 8.355 | -0.083 (-0.98%) | 3,387,057 |
| 6 Nov 2003 | CNY | 8.6982 | 8.7515 | 7.9882 | 8.4379 | 8.4379 | -0.314 (-3.58%) | 5,775,777 |
| 5 Nov 2003 | CNY | 9.0533 | 9.2604 | 8.6391 | 8.7515 | 8.7515 | -0.189 (-2.12%) | 1,508,223 |
| 4 Nov 2003 | CNY | 8.8107 | 8.9823 | 8.6095 | 8.9408 | 8.9408 | +0.272 (+3.14%) | 51,815 |
| 3 Nov 2003 | CNY | 8.6982 | 9.142 | 8.3018 | 8.6686 | 8.6686 | -0.243 (-2.72%) | 4,612,527 |
| 31 Oct 2003 | CNY | 8.0473 | 9.1716 | 7.9882 | 8.9112 | 8.9112 | +0.391 (+4.58%) | 5,030,518 |
| 30 Oct 2003 | CNY | 8.7574 | 9.0828 | 8.213 | 8.5207 | 8.5207 | -0.367 (-4.13%) | 3,002,073 |
| 29 Oct 2003 | CNY | 9.1539 | 9.3491 | 8.4615 | 8.8876 | 8.8876 | -0.266 (-2.91%) | 1,310,257 |
| 28 Oct 2003 | CNY | 9.574 | 9.7337 | 9.1124 | 9.1539 | 9.1539 | -0.314 (-3.31%) | 86,948 |
| 27 Oct 2003 | CNY | 9.3491 | 9.4675 | 9.1716 | 9.4675 | 9.4675 | +0.089 (+0.95%) | 377,039 |
| 24 Oct 2003 | CNY | 9.7633 | 9.8166 | 9.3195 | 9.3787 | 9.3787 | -0.456 (-4.63%) | 1,007,578 |
| 23 Oct 2003 | CNY | 10.2071 | 10.2071 | 9.7041 | 9.8343 | 9.8343 | -0.402 (-3.93%) | 464,243 |
| 22 Oct 2003 | CNY | 10.1124 | 10.2367 | 9.858 | 10.2367 | 10.2367 | +0.136 (+1.35%) | 937,781 |
| 21 Oct 2003 | CNY | 10.2959 | 10.8402 | 9.7988 | 10.1006 | 10.1006 | -0.195 (-1.90%) | 3,713,269 |
| 20 Oct 2003 | CNY | 10.7396 | 10.9467 | 10.2959 | 10.2959 | 10.2959 | -0.763 (-6.90%) | 1,549,223 |
| 17 Oct 2003 | CNY | 11.1243 | 11.3846 | 10.6805 | 11.0592 | 11.0592 | -0.32 (-2.81%) | 106,470 |
| 16 Oct 2003 | CNY | 11.6982 | 11.716 | 11.0651 | 11.3787 | 11.3787 | -0.32 (-2.73%) | 180,238 |
| 15 Oct 2003 | CNY | 11.5917 | 11.7752 | 11.4734 | 11.6982 | 11.6982 | +0.083 (+0.71%) | 48,418 |
