| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | CNY | 8.8 | 9.36 | 8.55 | 9.25 | 9.25 | +0.45 (+5.11%) | 5,381,588 |
| 25 Nov 2003 | CNY | 8.98 | 9.18 | 8.68 | 8.8 | 8.8 | 0.0 (0.0%) | 4,433,668 |
| 24 Nov 2003 | CNY | 8.35 | 8.9 | 8.28 | 8.8 | 8.8 | +0.44 (+5.26%) | 3,006,353 |
| 21 Nov 2003 | CNY | 8.8 | 8.86 | 8.35 | 8.36 | 8.36 | -0.46 (-5.22%) | 2,702,967 |
| 20 Nov 2003 | CNY | 8.36 | 8.86 | 8.31 | 8.82 | 8.82 | +0.46 (+5.50%) | 3,574,499 |
| 19 Nov 2003 | CNY | 8 | 8.45 | 7.95 | 8.36 | 8.36 | +0.38 (+4.76%) | 2,736,722 |
| 18 Nov 2003 | CNY | 7.9 | 8 | 7.73 | 7.98 | 7.98 | +0.13 (+1.66%) | 522,849 |
| 17 Nov 2003 | CNY | 7.93 | 7.93 | 7.78 | 7.85 | 7.85 | -0.08 (-1.01%) | 326,998 |
| 14 Nov 2003 | CNY | 7.9 | 7.98 | 7.86 | 7.93 | 7.93 | +0.05 (+0.63%) | 492,943 |
| 13 Nov 2003 | CNY | 7.65 | 8.02 | 7.62 | 7.88 | 7.88 | +0.17 (+2.20%) | 836,281 |
| 12 Nov 2003 | CNY | 7.8 | 7.88 | 7.6 | 7.71 | 7.71 | -0.09 (-1.15%) | 474,766 |
| 11 Nov 2003 | CNY | 7.81 | 7.88 | 7.57 | 7.8 | 7.8 | 0.0 (0.0%) | 624,013 |
| 10 Nov 2003 | CNY | 8 | 8 | 7.64 | 7.8 | 7.8 | -0.25 (-3.11%) | 806,718 |
| 7 Nov 2003 | CNY | 7.7 | 8.27 | 7.66 | 8.05 | 8.05 | +0.27 (+3.47%) | 1,389,795 |
| 6 Nov 2003 | CNY | 8.16 | 8.26 | 7.53 | 7.78 | 7.78 | -0.38 (-4.66%) | 1,622,317 |
| 5 Nov 2003 | CNY | 8.42 | 8.58 | 8.14 | 8.16 | 8.16 | -0.26 (-3.09%) | 1,199,110 |
| 4 Nov 2003 | CNY | 8.28 | 8.47 | 8.27 | 8.42 | 8.42 | +0.14 (+1.69%) | 1,255,121 |
| 3 Nov 2003 | CNY | 8.31 | 8.34 | 8.11 | 8.28 | 8.28 | -0.03 (-0.36%) | 678,857 |
| 31 Oct 2003 | CNY | 8.18 | 8.58 | 8.13 | 8.31 | 8.31 | +0.1 (+1.22%) | 1,095,183 |
| 30 Oct 2003 | CNY | 8.15 | 8.35 | 8.08 | 8.21 | 8.21 | +0.06 (+0.74%) | 1,423,592 |
| 29 Oct 2003 | CNY | 8.5 | 8.6 | 7.9 | 8.15 | 8.15 | -0.34 (-4.00%) | 2,953,290 |
| 28 Oct 2003 | CNY | 8.88 | 8.88 | 8.38 | 8.49 | 8.49 | -0.6 (-6.60%) | 3,970,600 |
| 27 Oct 2003 | CNY | 10 | 10.1 | 9.09 | 9.09 | 9.09 | -1.01 (-10%) | 3,032,708 |
| 24 Oct 2003 | CNY | 10 | 10.14 | 9.9 | 10.1 | 10.1 | -0.21 (-2.04%) | 636,383 |
| 23 Oct 2003 | CNY | 10.43 | 10.58 | 10.3 | 10.31 | 10.31 | -0.09 (-0.87%) | 434,358 |
| 22 Oct 2003 | CNY | 10.28 | 10.46 | 10.2 | 10.4 | 10.4 | +0.17 (+1.66%) | 591,401 |
| 21 Oct 2003 | CNY | 10.14 | 10.24 | 10.1 | 10.23 | 10.23 | +0.09 (+0.89%) | 273,419 |
| 20 Oct 2003 | CNY | 10.26 | 10.27 | 10.08 | 10.14 | 10.14 | -0.13 (-1.27%) | 379,139 |
| 17 Oct 2003 | CNY | 10.21 | 10.36 | 10.2 | 10.27 | 10.27 | +0.06 (+0.59%) | 240,793 |
| 16 Oct 2003 | CNY | 10.37 | 10.5 | 10.2 | 10.21 | 10.21 | -0.16 (-1.54%) | 595,710 |
