| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | CNY | 2.8107 | 2.8107 | 2.712 | 2.7268 | 2.7268 | -0.084 (-2.99%) | 1,343,854 |
| 17 Nov 2003 | CNY | 2.8501 | 2.8501 | 2.8008 | 2.8107 | 2.8107 | -0.039 (-1.38%) | 1,239,947 |
| 14 Nov 2003 | CNY | 2.7959 | 2.8649 | 2.7909 | 2.8501 | 2.8501 | +0.064 (+2.30%) | 5,028,829 |
| 13 Nov 2003 | CNY | 2.7367 | 2.786 | 2.717 | 2.786 | 2.786 | +0.064 (+2.35%) | 2,121,985 |
| 12 Nov 2003 | CNY | 2.7613 | 2.7663 | 2.712 | 2.7219 | 2.7219 | -0.054 (-1.95%) | 1,134,002 |
| 11 Nov 2003 | CNY | 2.8008 | 2.8008 | 2.717 | 2.7761 | 2.7761 | 0.0 (0.0%) | 1,634,981 |
| 10 Nov 2003 | CNY | 2.8501 | 2.8501 | 2.7268 | 2.7761 | 2.7761 | -0.005 (-0.18%) | 2,499,193 |
| 7 Nov 2003 | CNY | 2.7959 | 2.8107 | 2.712 | 2.7811 | 2.7811 | +0.069 (+2.55%) | 2,882,562 |
| 6 Nov 2003 | CNY | 2.8205 | 2.8254 | 2.7071 | 2.712 | 2.712 | -0.089 (-3.17%) | 2,688,590 |
| 5 Nov 2003 | CNY | 2.7761 | 2.8254 | 2.7367 | 2.8008 | 2.8008 | +0.025 (+0.89%) | 3,256,158 |
| 4 Nov 2003 | CNY | 2.7712 | 2.8008 | 2.7022 | 2.7761 | 2.7761 | +0.064 (+2.36%) | 4,857,133 |
| 3 Nov 2003 | CNY | 2.7811 | 2.786 | 2.6825 | 2.712 | 2.712 | -0.084 (-3.00%) | 3,737,762 |
| 31 Oct 2003 | CNY | 2.7564 | 2.86 | 2.7367 | 2.7959 | 2.7959 | +0.059 (+2.16%) | 4,454,230 |
| 30 Oct 2003 | CNY | 2.9832 | 2.9832 | 2.6825 | 2.7367 | 2.7367 | -0.242 (-8.11%) | 7,419,780 |
| 29 Oct 2003 | CNY | 3.0671 | 3.0769 | 2.9487 | 2.9783 | 2.9783 | -0.054 (-1.79%) | 2,232,043 |
| 28 Oct 2003 | CNY | 2.998 | 3.0375 | 2.9389 | 3.0325 | 3.0325 | +0.074 (+2.50%) | 2,124,147 |
| 27 Oct 2003 | CNY | 3.0128 | 3.0128 | 2.929 | 2.9586 | 2.9586 | -0.064 (-2.12%) | 2,276,144 |
| 24 Oct 2003 | CNY | 3.0572 | 3.0967 | 2.9093 | 3.0227 | 3.0227 | -0.059 (-1.92%) | 6,873,788 |
| 23 Oct 2003 | CNY | 3.2643 | 3.2643 | 3.0769 | 3.0819 | 3.0819 | -0.187 (-5.73%) | 8,448,234 |
| 22 Oct 2003 | CNY | 3.2692 | 3.3383 | 3.2051 | 3.2692 | 3.2692 | 0.0 (0.0%) | 5,525,071 |
| 21 Oct 2003 | CNY | 3.2347 | 3.2939 | 3.2199 | 3.2692 | 3.2692 | +0.035 (+1.07%) | 1,707,006 |
| 20 Oct 2003 | CNY | 3.215 | 3.284 | 3.1953 | 3.2347 | 3.2347 | +0.005 (+0.15%) | 1,649,380 |
| 17 Oct 2003 | CNY | 3.2051 | 3.2692 | 3.2051 | 3.2298 | 3.2298 | +0.005 (+0.15%) | 1,674,994 |
| 16 Oct 2003 | CNY | 3.2594 | 3.2939 | 3.1854 | 3.2249 | 3.2249 | -0.025 (-0.76%) | 3,353,961 |
| 15 Oct 2003 | CNY | 3.284 | 3.3087 | 3.2396 | 3.2495 | 3.2495 | -0.03 (-0.90%) | 3,801,459 |
| 14 Oct 2003 | CNY | 3.3333 | 3.3531 | 3.2495 | 3.2791 | 3.2791 | -0.054 (-1.63%) | 3,711,061 |
| 13 Oct 2003 | CNY | 3.3629 | 3.3826 | 3.3038 | 3.3333 | 3.3333 | -0.01 (-0.30%) | 3,660,152 |
| 10 Oct 2003 | CNY | 3.3333 | 3.3925 | 3.2692 | 3.3432 | 3.3432 | +0.044 (+1.35%) | 7,409,697 |
| 9 Oct 2003 | CNY | 3.2544 | 3.3284 | 3.2298 | 3.2988 | 3.2988 | +0.015 (+0.45%) | 4,128,843 |
| 8 Oct 2003 | CNY | 3.0819 | 3.3481 | 3.0819 | 3.284 | 3.284 | +0.168 (+5.38%) | 8,011,228 |
