| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 3.7143 | 3.797 | 3.6993 | 3.7669 | 3.7669 | +0.038 (+1.01%) | 832,891 |
| 13 Nov 2003 | CNY | 3.6692 | 3.7519 | 3.6692 | 3.7293 | 3.7293 | +0.038 (+1.02%) | 613,848 |
| 12 Nov 2003 | CNY | 3.7669 | 3.7744 | 3.6842 | 3.6917 | 3.6917 | -0.105 (-2.77%) | 644,649 |
| 11 Nov 2003 | CNY | 3.7068 | 3.8045 | 3.7068 | 3.797 | 3.797 | +0.053 (+1.40%) | 858,195 |
| 10 Nov 2003 | CNY | 3.6842 | 3.7444 | 3.6692 | 3.7444 | 3.7444 | +0.015 (+0.40%) | 974,326 |
| 7 Nov 2003 | CNY | 3.7519 | 3.7519 | 3.6617 | 3.7293 | 3.7293 | -0.023 (-0.60%) | 1,590,835 |
| 6 Nov 2003 | CNY | 3.8722 | 3.9098 | 3.7368 | 3.7519 | 3.7519 | -0.143 (-3.67%) | 2,751,176 |
| 5 Nov 2003 | CNY | 3.9925 | 4 | 3.8647 | 3.8947 | 3.8947 | -0.105 (-2.63%) | 1,860,575 |
| 4 Nov 2003 | CNY | 3.9549 | 4.0827 | 3.9323 | 4 | 4 | +0.045 (+1.14%) | 2,250,123 |
| 3 Nov 2003 | CNY | 3.9474 | 3.985 | 3.8797 | 3.9549 | 3.9549 | +0.023 (+0.57%) | 775,017 |
| 31 Oct 2003 | CNY | 3.8947 | 4.0451 | 3.8797 | 3.9323 | 3.9323 | +0.038 (+0.97%) | 1,123,993 |
| 30 Oct 2003 | CNY | 3.9699 | 3.985 | 3.8571 | 3.8947 | 3.8947 | -0.09 (-2.27%) | 1,487,194 |
| 29 Oct 2003 | CNY | 4.1955 | 4.2556 | 3.9474 | 3.985 | 3.985 | -0.21 (-5.02%) | 2,241,725 |
| 28 Oct 2003 | CNY | 4.203 | 4.2857 | 4.1429 | 4.1955 | 4.1955 | -0.045 (-1.06%) | 960,817 |
| 27 Oct 2003 | CNY | 4.2556 | 4.3233 | 4.1955 | 4.2406 | 4.2406 | -0.038 (-0.88%) | 1,020,902 |
| 24 Oct 2003 | CNY | 4.2181 | 4.3459 | 4.2105 | 4.2782 | 4.2782 | +0.038 (+0.89%) | 1,312,075 |
| 23 Oct 2003 | CNY | 4.3008 | 4.3609 | 4.2331 | 4.2406 | 4.2406 | -0.068 (-1.57%) | 1,424,693 |
| 22 Oct 2003 | CNY | 4.1955 | 4.3308 | 4.1729 | 4.3083 | 4.3083 | +0.12 (+2.87%) | 1,806,420 |
| 21 Oct 2003 | CNY | 4.1955 | 4.2406 | 4.1429 | 4.188 | 4.188 | -0.022 (-0.53%) | 943,013 |
| 20 Oct 2003 | CNY | 4.2331 | 4.2782 | 4.188 | 4.2105 | 4.2105 | -0.045 (-1.06%) | 658,115 |
| 17 Oct 2003 | CNY | 4.2406 | 4.2932 | 4.2406 | 4.2556 | 4.2556 | 0.0 (0.0%) | 419,819 |
| 16 Oct 2003 | CNY | 4.3233 | 4.3459 | 4.2406 | 4.2556 | 4.2556 | -0.083 (-1.91%) | 948,004 |
| 15 Oct 2003 | CNY | 4.3233 | 4.4286 | 4.3233 | 4.3384 | 4.3384 | -0.007 (-0.17%) | 973,959 |
| 14 Oct 2003 | CNY | 4.391 | 4.4135 | 4.3158 | 4.3459 | 4.3459 | -0.068 (-1.53%) | 1,172,708 |
| 13 Oct 2003 | CNY | 4.3985 | 4.5038 | 4.3459 | 4.4135 | 4.4135 | +0.038 (+0.86%) | 2,934,025 |
| 10 Oct 2003 | CNY | 4.2406 | 4.4286 | 4.2331 | 4.3759 | 4.3759 | +0.135 (+3.19%) | 2,450,083 |
| 9 Oct 2003 | CNY | 4.2857 | 4.3158 | 4.2406 | 4.2406 | 4.2406 | -0.06 (-1.40%) | 440,748 |
| 8 Oct 2003 | CNY | 4.2857 | 4.3233 | 4.2406 | 4.3008 | 4.3008 | +0.015 (+0.35%) | 410,291 |
| 30 Sep 2003 | CNY | 4.2256 | 4.3233 | 4.1955 | 4.2857 | 4.2857 | +0.06 (+1.42%) | 791,292 |
| 29 Sep 2003 | CNY | 4.2857 | 4.2857 | 4.2181 | 4.2256 | 4.2256 | -0.075 (-1.75%) | 682,831 |
