| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 3.999 | 4.0759 | 3.9298 | 4.0682 | 4.0682 | +0.085 (+2.12%) | 2,018,839 |
| 7 Nov 2003 | CNY | 3.9606 | 4.0375 | 3.9298 | 3.9836 | 3.9836 | -0.085 (-2.08%) | 276,084 |
| 6 Nov 2003 | CNY | 4.0759 | 4.1913 | 3.9221 | 4.0682 | 4.0682 | -0.077 (-1.86%) | 1,039,084 |
| 5 Nov 2003 | CNY | 4.4374 | 4.4374 | 4.1297 | 4.1451 | 4.1451 | -0.3 (-6.75%) | 965,715 |
| 4 Nov 2003 | CNY | 4.3835 | 4.5143 | 4.3835 | 4.4451 | 4.4451 | +0.062 (+1.41%) | 341,935 |
| 3 Nov 2003 | CNY | 4.3912 | 4.422 | 4.3143 | 4.3835 | 4.3835 | -0.015 (-0.35%) | 370,351 |
| 31 Oct 2003 | CNY | 4.522 | 4.5373 | 4.3989 | 4.3989 | 4.3989 | -0.046 (-1.04%) | 191,057 |
| 30 Oct 2003 | CNY | 4.4527 | 4.5373 | 4.3528 | 4.4451 | 4.4451 | -0.031 (-0.69%) | 553,030 |
| 29 Oct 2003 | CNY | 4.6911 | 4.6911 | 4.3681 | 4.4758 | 4.4758 | -0.2 (-4.28%) | 1,391,147 |
| 28 Oct 2003 | CNY | 4.6758 | 4.7065 | 4.5373 | 4.6758 | 4.6758 | -0.008 (-0.16%) | 780,999 |
| 27 Oct 2003 | CNY | 4.768 | 4.8296 | 4.6142 | 4.6835 | 4.6835 | -0.123 (-2.56%) | 712,918 |
| 24 Oct 2003 | CNY | 4.8911 | 4.8911 | 4.7834 | 4.8065 | 4.8065 | -0.031 (-0.64%) | 424,950 |
| 23 Oct 2003 | CNY | 4.9834 | 4.9988 | 4.8373 | 4.8373 | 4.8373 | -0.108 (-2.18%) | 446,635 |
| 22 Oct 2003 | CNY | 4.8834 | 4.9834 | 4.845 | 4.9449 | 4.9449 | +0.061 (+1.26%) | 1,866,606 |
| 21 Oct 2003 | CNY | 4.9065 | 4.9065 | 4.7527 | 4.8834 | 4.8834 | +0.123 (+2.58%) | 1,748,904 |
| 20 Oct 2003 | CNY | 4.7834 | 4.7834 | 4.6911 | 4.7604 | 4.7604 | +0.023 (+0.49%) | 1,456,177 |
| 17 Oct 2003 | CNY | 4.845 | 4.845 | 4.7296 | 4.7373 | 4.7373 | -0.069 (-1.44%) | 888,290 |
| 16 Oct 2003 | CNY | 4.8603 | 4.9219 | 4.7988 | 4.8065 | 4.8065 | -0.061 (-1.26%) | 1,593,845 |
| 15 Oct 2003 | CNY | 4.9142 | 4.9988 | 4.845 | 4.868 | 4.868 | -0.046 (-0.94%) | 1,032,313 |
| 14 Oct 2003 | CNY | 4.868 | 4.9219 | 4.7911 | 4.9142 | 4.9142 | +0.108 (+2.24%) | 1,016,509 |
| 13 Oct 2003 | CNY | 4.8373 | 4.9065 | 4.768 | 4.8065 | 4.8065 | -0.008 (-0.16%) | 391,606 |
| 10 Oct 2003 | CNY | 4.6835 | 4.8296 | 4.6604 | 4.8142 | 4.8142 | +0.131 (+2.79%) | 352,330 |
| 9 Oct 2003 | CNY | 4.768 | 4.768 | 4.6835 | 4.6835 | 4.6835 | -0.038 (-0.81%) | 159,219 |
| 8 Oct 2003 | CNY | 4.7527 | 4.7834 | 4.6988 | 4.7219 | 4.7219 | -0.031 (-0.65%) | 178,628 |
| 30 Sep 2003 | CNY | 4.7065 | 4.7834 | 4.6758 | 4.7527 | 4.7527 | +0.046 (+0.98%) | 1,240,015 |
| 29 Sep 2003 | CNY | 4.768 | 4.8219 | 4.6527 | 4.7065 | 4.7065 | -0.015 (-0.33%) | 1,468,220 |
| 26 Sep 2003 | CNY | 4.6758 | 4.7757 | 4.6527 | 4.7219 | 4.7219 | +0.008 (+0.16%) | 1,462,966 |
| 25 Sep 2003 | CNY | 4.8296 | 4.868 | 4.6758 | 4.7142 | 4.7142 | -0.138 (-2.85%) | 1,406,710 |
| 24 Sep 2003 | CNY | 4.768 | 4.868 | 4.7373 | 4.8526 | 4.8526 | +0.061 (+1.28%) | 1,628,577 |
| 23 Sep 2003 | CNY | 4.7604 | 4.7911 | 4.6988 | 4.7911 | 4.7911 | +0.015 (+0.32%) | 226,279 |
