| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | CNY | 3.6462 | 3.8359 | 3.641 | 3.8359 | 3.8359 | +0.205 (+5.65%) | 3,153,506 |
| 28 Nov 2003 | CNY | 3.5692 | 3.6359 | 3.5692 | 3.6308 | 3.6308 | +0.041 (+1.14%) | 697,224 |
| 27 Nov 2003 | CNY | 3.6821 | 3.718 | 3.5846 | 3.5897 | 3.5897 | -0.092 (-2.51%) | 1,462,412 |
| 26 Nov 2003 | CNY | 3.6667 | 3.7128 | 3.6154 | 3.6821 | 3.6821 | +0.005 (+0.14%) | 1,636,323 |
| 25 Nov 2003 | CNY | 3.7231 | 3.759 | 3.641 | 3.6769 | 3.6769 | -0.031 (-0.83%) | 2,676,417 |
| 24 Nov 2003 | CNY | 3.4359 | 3.7385 | 3.4359 | 3.7077 | 3.7077 | +0.236 (+6.79%) | 2,379,306 |
| 21 Nov 2003 | CNY | 3.641 | 3.6923 | 3.4667 | 3.4718 | 3.4718 | -0.133 (-3.70%) | 1,989,407 |
| 20 Nov 2003 | CNY | 3.4359 | 3.6154 | 3.4103 | 3.6051 | 3.6051 | +0.169 (+4.92%) | 2,683,716 |
| 19 Nov 2003 | CNY | 3.2564 | 3.4462 | 3.241 | 3.4359 | 3.4359 | +0.133 (+4.04%) | 1,381,824 |
| 18 Nov 2003 | CNY | 3.3641 | 3.3641 | 3.2821 | 3.3026 | 3.3026 | -0.061 (-1.83%) | 282,746 |
| 17 Nov 2003 | CNY | 3.3744 | 3.4051 | 3.359 | 3.3641 | 3.3641 | -0.015 (-0.46%) | 401,729 |
| 14 Nov 2003 | CNY | 3.3128 | 3.3846 | 3.2974 | 3.3795 | 3.3795 | +0.067 (+2.01%) | 468,224 |
| 13 Nov 2003 | CNY | 3.2769 | 3.359 | 3.2564 | 3.3128 | 3.3128 | +0.036 (+1.10%) | 219,180 |
| 12 Nov 2003 | CNY | 3.3436 | 3.3436 | 3.2667 | 3.2769 | 3.2769 | -0.087 (-2.59%) | 250,575 |
| 11 Nov 2003 | CNY | 3.2974 | 3.3744 | 3.2821 | 3.3641 | 3.3641 | +0.056 (+1.71%) | 447,267 |
| 10 Nov 2003 | CNY | 3.2923 | 3.3077 | 3.2564 | 3.3077 | 3.3077 | +0.005 (+0.15%) | 273,491 |
| 7 Nov 2003 | CNY | 3.359 | 3.359 | 3.2308 | 3.3026 | 3.3026 | -0.056 (-1.68%) | 941,660 |
| 6 Nov 2003 | CNY | 3.4462 | 3.4615 | 3.3539 | 3.359 | 3.359 | -0.092 (-2.67%) | 895,479 |
| 5 Nov 2003 | CNY | 3.5641 | 3.6205 | 3.4256 | 3.4513 | 3.4513 | -0.128 (-3.58%) | 902,656 |
| 4 Nov 2003 | CNY | 3.5333 | 3.6359 | 3.518 | 3.5795 | 3.5795 | +0.051 (+1.45%) | 1,030,916 |
| 3 Nov 2003 | CNY | 3.5128 | 3.5385 | 3.4462 | 3.5282 | 3.5282 | +0.031 (+0.88%) | 447,415 |
| 31 Oct 2003 | CNY | 3.4462 | 3.6359 | 3.4462 | 3.4974 | 3.4974 | +0.036 (+1.04%) | 552,698 |
| 30 Oct 2003 | CNY | 3.4872 | 3.4974 | 3.3846 | 3.4615 | 3.4615 | -0.026 (-0.74%) | 538,122 |
| 29 Oct 2003 | CNY | 3.4872 | 3.4923 | 3.359 | 3.4872 | 3.4872 | +0.036 (+1.04%) | 909,938 |
| 28 Oct 2003 | CNY | 3.4872 | 3.5692 | 3.4462 | 3.4513 | 3.4513 | -0.087 (-2.46%) | 848,367 |
| 27 Oct 2003 | CNY | 3.641 | 3.6667 | 3.518 | 3.5385 | 3.5385 | -0.102 (-2.82%) | 619,914 |
| 24 Oct 2003 | CNY | 3.7026 | 3.7026 | 3.6308 | 3.641 | 3.641 | -0.067 (-1.80%) | 326,139 |
| 23 Oct 2003 | CNY | 3.759 | 3.8051 | 3.6923 | 3.7077 | 3.7077 | -0.046 (-1.23%) | 530,673 |
| 22 Oct 2003 | CNY | 3.6769 | 3.7692 | 3.6564 | 3.7539 | 3.7539 | +0.098 (+2.67%) | 584,491 |
| 21 Oct 2003 | CNY | 3.6154 | 3.6667 | 3.6051 | 3.6564 | 3.6564 | +0.031 (+0.85%) | 294,625 |
