| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | CNY | 5.54 | 5.39 | 5.51 | 5.43 | 5.43 | -0.08 (-1.45%) | 2,804,184 |
| 1 Dec 2003 | CNY | 5.51 | 5.41 | 5.47 | 5.51 | 5.51 | +0.03 (+0.55%) | 2,872,294 |
| 28 Nov 2003 | CNY | 5.52 | 5.38 | 5.4 | 5.48 | 5.48 | +0.09 (+1.67%) | 7,403,887 |
| 27 Nov 2003 | CNY | 5.41 | 5.27 | 5.39 | 5.39 | 5.39 | +0.03 (+0.56%) | 3,714,931 |
| 26 Nov 2003 | CNY | 5.4 | 5.23 | 5.26 | 5.36 | 5.36 | +0.07 (+1.32%) | 2,808,174 |
| 25 Nov 2003 | CNY | 5.4 | 5.21 | 5.3 | 5.29 | 5.29 | +0.04 (+0.76%) | 3,607,305 |
| 24 Nov 2003 | CNY | 5.27 | 5.06 | 5.07 | 5.25 | 5.25 | +0.17 (+3.35%) | 2,023,369 |
| 21 Nov 2003 | CNY | 5.28 | 5.05 | 5.24 | 5.08 | 5.08 | -0.16 (-3.05%) | 2,380,083 |
| 20 Nov 2003 | CNY | 5.28 | 5.06 | 5.11 | 5.24 | 5.24 | +0.12 (+2.34%) | 3,181,665 |
| 19 Nov 2003 | CNY | 5.15 | 4.98 | 4.98 | 5.12 | 5.12 | +0.04 (+0.79%) | 1,654,662 |
| 18 Nov 2003 | CNY | 0 | 0 | 0 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 17 Nov 2003 | CNY | 5.17 | 4.94 | 5 | 5.08 | 5.08 | +0.07 (+1.40%) | 1,278,048 |
| 14 Nov 2003 | CNY | 5.05 | 4.92 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 626,234 |
| 13 Nov 2003 | CNY | 4.99 | 4.88 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 461,540 |
| 12 Nov 2003 | CNY | 5.02 | 4.9 | 5.01 | 4.91 | 4.91 | -0.14 (-2.77%) | 484,699 |
| 11 Nov 2003 | CNY | 5.06 | 4.93 | 4.93 | 5.05 | 5.05 | +0.07 (+1.41%) | 645,260 |
| 10 Nov 2003 | CNY | 4.98 | 4.88 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 732,576 |
| 7 Nov 2003 | CNY | 4.99 | 4.87 | 4.99 | 4.96 | 4.96 | -0.03 (-0.60%) | 1,196,117 |
| 6 Nov 2003 | CNY | 5.2 | 4.97 | 5.15 | 4.99 | 4.99 | -0.19 (-3.67%) | 2,068,554 |
| 5 Nov 2003 | CNY | 5.32 | 5.14 | 5.31 | 5.18 | 5.18 | -0.14 (-2.63%) | 1,398,929 |
| 4 Nov 2003 | CNY | 5.43 | 5.23 | 5.26 | 5.32 | 5.32 | +0.06 (+1.14%) | 1,691,822 |
| 3 Nov 2003 | CNY | 5.3 | 5.16 | 5.25 | 5.26 | 5.26 | +0.03 (+0.57%) | 582,720 |
| 31 Oct 2003 | CNY | 5.38 | 5.16 | 5.18 | 5.23 | 5.23 | +0.05 (+0.97%) | 845,108 |
| 30 Oct 2003 | CNY | 5.3 | 5.13 | 5.28 | 5.18 | 5.18 | -0.12 (-2.26%) | 1,118,191 |
| 29 Oct 2003 | CNY | 5.66 | 5.25 | 5.58 | 5.3 | 5.3 | -0.28 (-5.02%) | 1,685,508 |
| 28 Oct 2003 | CNY | 5.7 | 5.51 | 5.59 | 5.58 | 5.58 | -0.06 (-1.06%) | 722,419 |
| 27 Oct 2003 | CNY | 5.75 | 5.58 | 5.66 | 5.64 | 5.64 | -0.05 (-0.88%) | 767,596 |
| 24 Oct 2003 | CNY | 5.78 | 5.6 | 5.61 | 5.69 | 5.69 | +0.05 (+0.89%) | 986,523 |
| 23 Oct 2003 | CNY | 5.8 | 5.63 | 5.72 | 5.64 | 5.64 | -0.09 (-1.57%) | 1,071,198 |
| 22 Oct 2003 | CNY | 5.76 | 5.55 | 5.58 | 5.73 | 5.73 | +0.16 (+2.87%) | 1,358,211 |
