| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | CNY | 2.8102 | 2.8102 | 2.792 | 2.7993 | 2.7993 | -0.029 (-1.03%) | 165,830 |
| 11 Nov 2003 | CNY | 2.8394 | 2.8723 | 2.792 | 2.8285 | 2.8285 | +0.026 (+0.91%) | 143,334 |
| 10 Nov 2003 | CNY | 2.7956 | 2.8358 | 2.792 | 2.8029 | 2.8029 | +0.007 (+0.26%) | 179,431 |
| 7 Nov 2003 | CNY | 2.7664 | 2.8394 | 2.7664 | 2.7956 | 2.7956 | -0.004 (-0.13%) | 842,232 |
| 6 Nov 2003 | CNY | 2.8504 | 2.8796 | 2.7445 | 2.7993 | 2.7993 | -0.077 (-2.66%) | 343,206 |
| 5 Nov 2003 | CNY | 2.9161 | 2.9197 | 2.8686 | 2.8759 | 2.8759 | -0.04 (-1.38%) | 210,744 |
| 4 Nov 2003 | CNY | 2.8066 | 3 | 2.8066 | 2.9161 | 2.9161 | +0.11 (+3.90%) | 1,442,511 |
| 3 Nov 2003 | CNY | 2.7591 | 2.8212 | 2.7591 | 2.8066 | 2.8066 | +0.044 (+1.59%) | 250,874 |
| 31 Oct 2003 | CNY | 2.7737 | 2.9088 | 2.7372 | 2.7628 | 2.7628 | -0.015 (-0.53%) | 1,418,339 |
| 30 Oct 2003 | CNY | 2.854 | 2.8759 | 2.7409 | 2.7774 | 2.7774 | -0.153 (-5.23%) | 478,151 |
| 29 Oct 2003 | CNY | 2.9927 | 3.011 | 2.8102 | 2.9307 | 2.9307 | -0.055 (-1.83%) | 603,772 |
| 28 Oct 2003 | CNY | 3.0584 | 3.1022 | 2.9818 | 2.9854 | 2.9854 | -0.11 (-3.54%) | 306,367 |
| 27 Oct 2003 | CNY | 3.0949 | 3.1022 | 3.0584 | 3.0949 | 3.0949 | -0.007 (-0.24%) | 128,651 |
| 24 Oct 2003 | CNY | 3.1022 | 3.1095 | 3.0329 | 3.1022 | 3.1022 | +0.018 (+0.59%) | 389,600 |
| 23 Oct 2003 | CNY | 3.073 | 3.1131 | 3.0292 | 3.0839 | 3.0839 | -0.018 (-0.59%) | 339,362 |
| 22 Oct 2003 | CNY | 3.0657 | 3.1095 | 2.9964 | 3.1022 | 3.1022 | +0.055 (+1.79%) | 647,289 |
| 21 Oct 2003 | CNY | 3.0219 | 3.0912 | 2.9854 | 3.0475 | 3.0475 | +0.033 (+1.09%) | 85,161 |
| 20 Oct 2003 | CNY | 3.0584 | 3.0584 | 2.9854 | 3.0146 | 3.0146 | -0.044 (-1.43%) | 225,502 |
| 17 Oct 2003 | CNY | 3.0839 | 3.0949 | 2.9964 | 3.0584 | 3.0584 | -0.004 (-0.12%) | 211,708 |
| 16 Oct 2003 | CNY | 3.1058 | 3.1387 | 3.0584 | 3.062 | 3.062 | -0.077 (-2.44%) | 205,656 |
| 15 Oct 2003 | CNY | 3.2117 | 3.2117 | 3.1131 | 3.1387 | 3.1387 | -0.011 (-0.35%) | 177,004 |
| 14 Oct 2003 | CNY | 3.1387 | 3.1679 | 3.1022 | 3.1496 | 3.1496 | -0.018 (-0.58%) | 111,518 |
| 13 Oct 2003 | CNY | 3.2117 | 3.2336 | 3.1569 | 3.1679 | 3.1679 | -0.04 (-1.25%) | 93,390 |
| 10 Oct 2003 | CNY | 3.1058 | 3.2117 | 3.1058 | 3.208 | 3.208 | +0.051 (+1.62%) | 204,990 |
| 9 Oct 2003 | CNY | 3.1715 | 3.1934 | 3.1569 | 3.1569 | 3.1569 | -0.018 (-0.58%) | 93,842 |
| 8 Oct 2003 | CNY | 3.1387 | 3.1934 | 3.0693 | 3.1752 | 3.1752 | +0.018 (+0.58%) | 62,395 |
| 30 Sep 2003 | CNY | 3.1241 | 3.1752 | 3.1241 | 3.1569 | 3.1569 | +0.007 (+0.23%) | 57,613 |
| 29 Sep 2003 | CNY | 3.2117 | 3.2117 | 3.146 | 3.1496 | 3.1496 | -0.08 (-2.49%) | 153,544 |
| 26 Sep 2003 | CNY | 3.2518 | 3.2591 | 3.2299 | 3.2299 | 3.2299 | -0.033 (-1.01%) | 137,548 |
| 25 Sep 2003 | CNY | 3.2664 | 3.292 | 3.2555 | 3.2628 | 3.2628 | -0.004 (-0.11%) | 52,813 |
