| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 3.53 | 3.5333 | 3.3533 | 3.3633 | 3.3633 | -0.113 (-3.26%) | 406,737 |
| 20 Nov 2003 | CNY | 3.3267 | 3.5 | 3.3267 | 3.4767 | 3.4767 | +0.15 (+4.51%) | 699,372 |
| 19 Nov 2003 | CNY | 3.1833 | 3.35 | 3.1833 | 3.3267 | 3.3267 | +0.103 (+3.21%) | 458,010 |
| 18 Nov 2003 | CNY | 3.2333 | 3.2933 | 3.1667 | 3.2233 | 3.2233 | -0.013 (-0.41%) | 201,300 |
| 17 Nov 2003 | CNY | 3.2033 | 3.2433 | 3.1567 | 3.2367 | 3.2367 | +0.033 (+1.04%) | 105,360 |
| 14 Nov 2003 | CNY | 3.1833 | 3.2933 | 3.14 | 3.2033 | 3.2033 | +0.003 (+0.10%) | 158,604 |
| 13 Nov 2003 | CNY | 3.16 | 3.2667 | 3.0933 | 3.2 | 3.2 | +0.02 (+0.63%) | 214,224 |
| 12 Nov 2003 | CNY | 3.1333 | 3.2267 | 3.0833 | 3.18 | 3.18 | +0.01 (+0.32%) | 170,400 |
| 11 Nov 2003 | CNY | 3.1 | 3.1933 | 3.1 | 3.17 | 3.17 | -0.01 (-0.31%) | 190,290 |
| 10 Nov 2003 | CNY | 3.1533 | 3.2233 | 3 | 3.18 | 3.18 | -0.037 (-1.14%) | 454,536 |
| 7 Nov 2003 | CNY | 3.1 | 3.2933 | 3.0967 | 3.2167 | 3.2167 | +0.067 (+2.12%) | 674,676 |
| 6 Nov 2003 | CNY | 3.3333 | 3.3333 | 3.0333 | 3.15 | 3.15 | -0.21 (-6.25%) | 520,440 |
| 5 Nov 2003 | CNY | 3.3867 | 3.48 | 3.3567 | 3.36 | 3.36 | -0.087 (-2.52%) | 1,385,340 |
| 4 Nov 2003 | CNY | 3.4 | 3.4933 | 3.3833 | 3.4467 | 3.4467 | +0.067 (+1.97%) | 411,177 |
| 3 Nov 2003 | CNY | 3.2833 | 3.4667 | 3.28 | 3.38 | 3.38 | +0.017 (+0.50%) | 220,800 |
| 31 Oct 2003 | CNY | 3.32 | 3.4667 | 3.2667 | 3.3633 | 3.3633 | +0.087 (+2.64%) | 240,300 |
| 30 Oct 2003 | CNY | 3.4667 | 3.4667 | 3.2667 | 3.2767 | 3.2767 | -0.14 (-4.10%) | 205,143 |
| 29 Oct 2003 | CNY | 3.4333 | 3.48 | 3.17 | 3.4167 | 3.4167 | -0.02 (-0.58%) | 694,785 |
| 28 Oct 2003 | CNY | 3.4667 | 3.5333 | 3.4067 | 3.4367 | 3.4367 | -0.017 (-0.48%) | 177,912 |
| 27 Oct 2003 | CNY | 3.5733 | 3.5733 | 3.4433 | 3.4533 | 3.4533 | -0.073 (-2.08%) | 361,050 |
| 24 Oct 2003 | CNY | 3.45 | 3.58 | 3.45 | 3.5267 | 3.5267 | +0.067 (+1.93%) | 362,700 |
| 23 Oct 2003 | CNY | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 295,200 |
| 22 Oct 2003 | CNY | 3.4 | 3.4933 | 3.3733 | 3.48 | 3.48 | +0.107 (+3.16%) | 215,700 |
| 21 Oct 2003 | CNY | 3.3733 | 3.3933 | 3.3667 | 3.3733 | 3.3733 | -0.02 (-0.59%) | 124,527 |
| 20 Oct 2003 | CNY | 3.45 | 3.45 | 3.3767 | 3.3933 | 3.3933 | -0.027 (-0.78%) | 60,300 |
| 17 Oct 2003 | CNY | 3.3667 | 3.4767 | 3.3667 | 3.42 | 3.42 | +0.033 (+0.98%) | 114,300 |
| 16 Oct 2003 | CNY | 3.4267 | 3.4767 | 3.3767 | 3.3867 | 3.3867 | -0.09 (-2.59%) | 114,600 |
| 15 Oct 2003 | CNY | 3.54 | 3.5667 | 3.4733 | 3.4767 | 3.4767 | +0.05 (+1.46%) | 180,600 |
| 14 Oct 2003 | CNY | 3.4467 | 3.4633 | 3.42 | 3.4267 | 3.4267 | -0.02 (-0.58%) | 93,600 |
| 13 Oct 2003 | CNY | 3.47 | 3.47 | 3.4333 | 3.4467 | 3.4467 | +0.013 (+0.39%) | 147,960 |
