| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | CNY | 2.5997 | 2.6567 | 2.5926 | 2.6104 | 2.6104 | +0.011 (+0.41%) | 298,861 |
| 10 Nov 2003 | CNY | 2.6104 | 2.6959 | 2.5392 | 2.5997 | 2.5997 | -0.075 (-2.80%) | 447,979 |
| 7 Nov 2003 | CNY | 2.5997 | 2.7422 | 2.5855 | 2.6745 | 2.6745 | +0.06 (+2.31%) | 800,549 |
| 6 Nov 2003 | CNY | 2.7671 | 2.7707 | 2.5392 | 2.614 | 2.614 | -0.153 (-5.53%) | 1,219,739 |
| 5 Nov 2003 | CNY | 2.8775 | 2.8811 | 2.76 | 2.7671 | 2.7671 | -0.103 (-3.60%) | 611,273 |
| 4 Nov 2003 | CNY | 2.8205 | 2.9131 | 2.8205 | 2.8704 | 2.8704 | +0.05 (+1.77%) | 761,192 |
| 3 Nov 2003 | CNY | 2.8276 | 2.8561 | 2.7457 | 2.8205 | 2.8205 | -0.007 (-0.25%) | 351,280 |
| 31 Oct 2003 | CNY | 2.8063 | 2.8704 | 2.7457 | 2.8276 | 2.8276 | +0.06 (+2.19%) | 547,588 |
| 30 Oct 2003 | CNY | 2.8063 | 2.8668 | 2.735 | 2.7671 | 2.7671 | -0.046 (-1.65%) | 489,397 |
| 29 Oct 2003 | CNY | 2.8846 | 2.8846 | 2.7244 | 2.8134 | 2.8134 | -0.071 (-2.47%) | 1,241,984 |
| 28 Oct 2003 | CNY | 2.963 | 2.995 | 2.8704 | 2.8846 | 2.8846 | -0.078 (-2.65%) | 690,318 |
| 27 Oct 2003 | CNY | 3.0627 | 3.0627 | 2.9594 | 2.963 | 2.963 | -0.085 (-2.80%) | 718,053 |
| 24 Oct 2003 | CNY | 3.0983 | 3.1446 | 3.0484 | 3.0484 | 3.0484 | -0.068 (-2.17%) | 551,946 |
| 23 Oct 2003 | CNY | 3.166 | 3.198 | 3.1054 | 3.1161 | 3.1161 | -0.039 (-1.24%) | 452,228 |
| 22 Oct 2003 | CNY | 3.0662 | 3.1695 | 3.0662 | 3.1553 | 3.1553 | +0.046 (+1.49%) | 964,980 |
| 21 Oct 2003 | CNY | 3.0734 | 3.1161 | 3.0093 | 3.109 | 3.109 | +0.039 (+1.28%) | 543,783 |
| 20 Oct 2003 | CNY | 3.1624 | 3.1624 | 3.0378 | 3.0698 | 3.0698 | -0.093 (-2.93%) | 782,134 |
| 17 Oct 2003 | CNY | 3.2229 | 3.2301 | 3.1553 | 3.1624 | 3.1624 | -0.06 (-1.88%) | 827,517 |
| 16 Oct 2003 | CNY | 3.2479 | 3.2621 | 3.2123 | 3.2229 | 3.2229 | -0.021 (-0.66%) | 457,002 |
| 15 Oct 2003 | CNY | 3.2657 | 3.3298 | 3.2407 | 3.2443 | 3.2443 | -0.021 (-0.66%) | 339,487 |
| 14 Oct 2003 | CNY | 3.3155 | 3.3298 | 3.2407 | 3.2657 | 3.2657 | -0.075 (-2.24%) | 540,966 |
| 13 Oct 2003 | CNY | 3.3689 | 3.4046 | 3.3155 | 3.3405 | 3.3405 | -0.032 (-0.95%) | 504,780 |
| 10 Oct 2003 | CNY | 3.3048 | 3.3796 | 3.2586 | 3.3725 | 3.3725 | +0.107 (+3.27%) | 742,036 |
| 9 Oct 2003 | CNY | 3.255 | 3.3084 | 3.255 | 3.2657 | 3.2657 | +0.004 (+0.11%) | 248,367 |
| 8 Oct 2003 | CNY | 3.2764 | 3.2942 | 3.2336 | 3.2621 | 3.2621 | +0.004 (+0.11%) | 273,218 |
| 30 Sep 2003 | CNY | 3.2407 | 3.287 | 3.2087 | 3.2586 | 3.2586 | +0.025 (+0.77%) | 496,900 |
| 29 Sep 2003 | CNY | 3.3476 | 3.3476 | 3.2229 | 3.2336 | 3.2336 | -0.11 (-3.30%) | 830,586 |
| 26 Sep 2003 | CNY | 3.3369 | 3.3796 | 3.312 | 3.344 | 3.344 | +0.007 (+0.21%) | 458,012 |
| 25 Sep 2003 | CNY | 3.4437 | 3.4437 | 3.3155 | 3.3369 | 3.3369 | -0.107 (-3.10%) | 705,790 |
| 24 Sep 2003 | CNY | 3.4722 | 3.4829 | 3.4188 | 3.4437 | 3.4437 | -0.025 (-0.72%) | 458,686 |
