| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 3.4552 | 3.4702 | 3.3284 | 3.3284 | 3.3284 | -0.112 (-3.25%) | 661,994 |
| 26 Nov 2003 | CNY | 3.4403 | 3.4925 | 3.403 | 3.4403 | 3.4403 | 0.0 (0.0%) | 851,608 |
| 25 Nov 2003 | CNY | 3.4702 | 3.5075 | 3.3955 | 3.4403 | 3.4403 | +0.03 (+0.87%) | 1,927,232 |
| 24 Nov 2003 | CNY | 3.2836 | 3.4179 | 3.2612 | 3.4105 | 3.4105 | +0.097 (+2.93%) | 747,837 |
| 21 Nov 2003 | CNY | 3.3955 | 3.4179 | 3.2836 | 3.3134 | 3.3134 | -0.075 (-2.20%) | 1,109,956 |
| 20 Nov 2003 | CNY | 3.2687 | 3.4105 | 3.2239 | 3.3881 | 3.3881 | +0.127 (+3.89%) | 1,373,987 |
| 19 Nov 2003 | CNY | 3.2239 | 3.306 | 3.209 | 3.2612 | 3.2612 | +0.045 (+1.39%) | 461,942 |
| 18 Nov 2003 | CNY | 3.2687 | 3.2687 | 3.209 | 3.2164 | 3.2164 | -0.06 (-1.82%) | 226,728 |
| 17 Nov 2003 | CNY | 3.194 | 3.306 | 3.194 | 3.2761 | 3.2761 | +0.082 (+2.57%) | 668,430 |
| 14 Nov 2003 | CNY | 3.1418 | 3.194 | 3.1343 | 3.194 | 3.194 | +0.052 (+1.66%) | 184,078 |
| 13 Nov 2003 | CNY | 3.097 | 3.1716 | 3.097 | 3.1418 | 3.1418 | -0.03 (-0.94%) | 299,835 |
| 12 Nov 2003 | CNY | 3.194 | 3.2015 | 3.1343 | 3.1716 | 3.1716 | -0.037 (-1.17%) | 157,115 |
| 11 Nov 2003 | CNY | 3.1642 | 3.209 | 3.1567 | 3.209 | 3.209 | +0.052 (+1.66%) | 201,402 |
| 10 Nov 2003 | CNY | 3.1493 | 3.1716 | 3.1493 | 3.1567 | 3.1567 | 0.0 (0.0%) | 253,528 |
| 7 Nov 2003 | CNY | 3.209 | 3.209 | 3.1045 | 3.1567 | 3.1567 | -0.052 (-1.63%) | 566,998 |
| 6 Nov 2003 | CNY | 3.4328 | 3.4328 | 3.1493 | 3.209 | 3.209 | -0.224 (-6.52%) | 856,514 |
| 5 Nov 2003 | CNY | 3.4925 | 3.5373 | 3.4328 | 3.4328 | 3.4328 | -0.052 (-1.50%) | 273,548 |
| 4 Nov 2003 | CNY | 3.4328 | 3.5522 | 3.4179 | 3.4851 | 3.4851 | +0.06 (+1.74%) | 611,888 |
| 3 Nov 2003 | CNY | 3.4179 | 3.4478 | 3.3731 | 3.4254 | 3.4254 | 0.0 (0.0%) | 177,966 |
| 31 Oct 2003 | CNY | 3.3731 | 3.4702 | 3.3731 | 3.4254 | 3.4254 | +0.037 (+1.10%) | 219,719 |
| 30 Oct 2003 | CNY | 3.4925 | 3.4925 | 3.3806 | 3.3881 | 3.3881 | -0.045 (-1.30%) | 254,212 |
| 29 Oct 2003 | CNY | 3.5672 | 3.5672 | 3.3881 | 3.4328 | 3.4328 | -0.09 (-2.54%) | 331,434 |
| 28 Oct 2003 | CNY | 3.5224 | 3.6866 | 3.4776 | 3.5224 | 3.5224 | +0.03 (+0.86%) | 312,640 |
| 27 Oct 2003 | CNY | 3.4328 | 3.5075 | 3.4328 | 3.4925 | 3.4925 | +0.045 (+1.30%) | 259,243 |
| 24 Oct 2003 | CNY | 3.5075 | 3.5075 | 3.4403 | 3.4478 | 3.4478 | -0.03 (-0.86%) | 190,481 |
| 23 Oct 2003 | CNY | 3.5149 | 3.5672 | 3.4776 | 3.4776 | 3.4776 | -0.075 (-2.10%) | 392,851 |
| 22 Oct 2003 | CNY | 3.4702 | 3.5672 | 3.4627 | 3.5522 | 3.5522 | +0.127 (+3.70%) | 666,479 |
| 21 Oct 2003 | CNY | 3.4105 | 3.4328 | 3.3657 | 3.4254 | 3.4254 | +0.03 (+0.88%) | 160,389 |
| 20 Oct 2003 | CNY | 3.4776 | 3.4851 | 3.3955 | 3.3955 | 3.3955 | -0.082 (-2.36%) | 194,970 |
| 17 Oct 2003 | CNY | 3.4925 | 3.4925 | 3.4702 | 3.4776 | 3.4776 | -0.015 (-0.43%) | 162,594 |
