| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 1.648 | 1.8 | 1.64 | 1.788 | 1.788 | +0.14 (+8.50%) | 7,261,522 |
| 13 Nov 2003 | CNY | 1.616 | 1.66 | 1.616 | 1.648 | 1.648 | +0.024 (+1.48%) | 1,113,382 |
| 12 Nov 2003 | CNY | 1.656 | 1.66 | 1.616 | 1.624 | 1.624 | -0.036 (-2.17%) | 742,375 |
| 11 Nov 2003 | CNY | 1.624 | 1.664 | 1.608 | 1.66 | 1.66 | +0.028 (+1.72%) | 1,059,300 |
| 10 Nov 2003 | CNY | 1.668 | 1.668 | 1.6 | 1.632 | 1.632 | -0.02 (-1.21%) | 888,790 |
| 7 Nov 2003 | CNY | 1.628 | 1.66 | 1.6 | 1.652 | 1.652 | +0.02 (+1.23%) | 1,612,347 |
| 6 Nov 2003 | CNY | 1.76 | 1.76 | 1.62 | 1.632 | 1.632 | -0.132 (-7.48%) | 2,721,752 |
| 5 Nov 2003 | CNY | 1.792 | 1.828 | 1.744 | 1.764 | 1.764 | -0.044 (-2.43%) | 1,983,445 |
| 4 Nov 2003 | CNY | 1.772 | 1.824 | 1.744 | 1.808 | 1.808 | +0.032 (+1.80%) | 2,821,772 |
| 3 Nov 2003 | CNY | 1.776 | 1.8 | 1.72 | 1.776 | 1.776 | 0.0 (0.0%) | 1,077,827 |
| 31 Oct 2003 | CNY | 1.704 | 1.84 | 1.704 | 1.776 | 1.776 | +0.048 (+2.78%) | 1,731,637 |
| 30 Oct 2003 | CNY | 1.796 | 1.796 | 1.716 | 1.728 | 1.728 | -0.04 (-2.26%) | 1,134,955 |
| 29 Oct 2003 | CNY | 1.84 | 1.86 | 1.752 | 1.768 | 1.768 | -0.088 (-4.74%) | 1,915,075 |
| 28 Oct 2003 | CNY | 1.912 | 1.94 | 1.824 | 1.856 | 1.856 | -0.072 (-3.73%) | 2,268,040 |
| 27 Oct 2003 | CNY | 1.992 | 1.992 | 1.924 | 1.928 | 1.928 | -0.072 (-3.60%) | 1,779,410 |
| 24 Oct 2003 | CNY | 1.996 | 2.072 | 1.96 | 2 | 2 | -0.072 (-3.47%) | 2,346,135 |
| 23 Oct 2003 | CNY | 2.04 | 2.148 | 2.04 | 2.072 | 2.072 | +0.048 (+2.37%) | 7,227,330 |
| 22 Oct 2003 | CNY | 1.976 | 2.024 | 1.92 | 2.024 | 2.024 | +0.048 (+2.43%) | 3,259,510 |
| 21 Oct 2003 | CNY | 1.992 | 2.008 | 1.92 | 1.976 | 1.976 | -0.016 (-0.80%) | 2,392,142 |
| 20 Oct 2003 | CNY | 2.04 | 2.052 | 1.984 | 1.992 | 1.992 | -0.064 (-3.11%) | 1,077,697 |
| 17 Oct 2003 | CNY | 2.072 | 2.084 | 2.044 | 2.056 | 2.056 | -0.024 (-1.15%) | 463,465 |
| 16 Oct 2003 | CNY | 2.064 | 2.088 | 2.036 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,106,922 |
| 15 Oct 2003 | CNY | 2.064 | 2.108 | 2.06 | 2.06 | 2.06 | -0.008 (-0.39%) | 581,000 |
| 14 Oct 2003 | CNY | 2.084 | 2.092 | 2.064 | 2.068 | 2.068 | -0.02 (-0.96%) | 584,890 |
| 13 Oct 2003 | CNY | 2.14 | 2.152 | 2.08 | 2.088 | 2.088 | -0.04 (-1.88%) | 1,522,252 |
| 10 Oct 2003 | CNY | 2.072 | 2.132 | 2.052 | 2.128 | 2.128 | +0.06 (+2.90%) | 924,310 |
| 9 Oct 2003 | CNY | 2.068 | 2.096 | 2.064 | 2.068 | 2.068 | -0.02 (-0.96%) | 377,927 |
| 8 Oct 2003 | CNY | 2.08 | 2.112 | 2.052 | 2.088 | 2.088 | +0.008 (+0.38%) | 692,962 |
| 30 Sep 2003 | CNY | 2.076 | 2.12 | 2.064 | 2.08 | 2.08 | +0.004 (+0.19%) | 812,885 |
| 29 Sep 2003 | CNY | 2.152 | 2.152 | 2.072 | 2.076 | 2.076 | -0.08 (-3.71%) | 751,590 |
