| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | CNY | 4.2857 | 4.3286 | 4.2571 | 4.2643 | 4.2643 | -0.05 (-1.16%) | 142,520 |
| 17 Nov 2003 | CNY | 4.3214 | 4.3786 | 4.2857 | 4.3143 | 4.3143 | -0.029 (-0.66%) | 126,280 |
| 14 Nov 2003 | CNY | 4.2857 | 4.3714 | 4.2571 | 4.3429 | 4.3429 | +0.057 (+1.33%) | 190,162 |
| 13 Nov 2003 | CNY | 4.2071 | 4.3429 | 4.2071 | 4.2857 | 4.2857 | -0.021 (-0.50%) | 154,282 |
| 12 Nov 2003 | CNY | 4.3571 | 4.3571 | 4.25 | 4.3071 | 4.3071 | -0.057 (-1.31%) | 189,700 |
| 11 Nov 2003 | CNY | 4.3714 | 4.4429 | 4.3429 | 4.3643 | 4.3643 | +0.014 (+0.33%) | 200,103 |
| 10 Nov 2003 | CNY | 4.3714 | 4.4 | 4.2714 | 4.35 | 4.35 | -0.029 (-0.65%) | 276,943 |
| 7 Nov 2003 | CNY | 4.6786 | 4.6786 | 4.2143 | 4.3786 | 4.3786 | -0.3 (-6.41%) | 846,738 |
| 6 Nov 2003 | CNY | 4.7929 | 4.8071 | 4.65 | 4.6786 | 4.6786 | -0.114 (-2.38%) | 518,840 |
| 5 Nov 2003 | CNY | 4.8071 | 4.8571 | 4.7643 | 4.7929 | 4.7929 | -0.029 (-0.59%) | 317,926 |
| 4 Nov 2003 | CNY | 4.75 | 4.9143 | 4.7 | 4.8214 | 4.8214 | +0.1 (+2.12%) | 857,019 |
| 3 Nov 2003 | CNY | 4.6643 | 4.7571 | 4.5857 | 4.7214 | 4.7214 | +0.086 (+1.85%) | 276,413 |
| 31 Oct 2003 | CNY | 4.65 | 4.75 | 4.5857 | 4.6357 | 4.6357 | +0.014 (+0.31%) | 230,463 |
| 30 Oct 2003 | CNY | 4.6214 | 4.7071 | 4.6143 | 4.6214 | 4.6214 | -0.05 (-1.07%) | 226,011 |
| 29 Oct 2003 | CNY | 4.8571 | 4.8571 | 4.5786 | 4.6714 | 4.6714 | -0.143 (-2.97%) | 403,954 |
| 28 Oct 2003 | CNY | 4.7643 | 4.85 | 4.6786 | 4.8143 | 4.8143 | +0.029 (+0.60%) | 274,199 |
| 27 Oct 2003 | CNY | 4.9071 | 4.9071 | 4.7857 | 4.7857 | 4.7857 | -0.129 (-2.62%) | 400,260 |
| 24 Oct 2003 | CNY | 4.7929 | 4.9286 | 4.75 | 4.9143 | 4.9143 | +0.121 (+2.53%) | 535,803 |
| 23 Oct 2003 | CNY | 4.7643 | 4.8571 | 4.7429 | 4.7929 | 4.7929 | -0.007 (-0.15%) | 280,834 |
| 22 Oct 2003 | CNY | 4.7 | 4.8143 | 4.6286 | 4.8 | 4.8 | +0.186 (+4.02%) | 347,088 |
| 21 Oct 2003 | CNY | 4.6143 | 4.6143 | 4.5786 | 4.6143 | 4.6143 | -0.014 (-0.31%) | 85,453 |
| 20 Oct 2003 | CNY | 4.6929 | 4.6929 | 4.6071 | 4.6286 | 4.6286 | -0.136 (-2.85%) | 100,105 |
| 17 Oct 2003 | CNY | 4.7571 | 4.7786 | 4.7143 | 4.7643 | 4.7643 | +0.043 (+0.91%) | 147,362 |
| 16 Oct 2003 | CNY | 4.7286 | 4.7357 | 4.7 | 4.7214 | 4.7214 | +0.021 (+0.46%) | 132,708 |
| 15 Oct 2003 | CNY | 4.7286 | 4.7857 | 4.6857 | 4.7 | 4.7 | -0.029 (-0.60%) | 175,151 |
| 14 Oct 2003 | CNY | 4.75 | 4.7857 | 4.7214 | 4.7286 | 4.7286 | -0.021 (-0.45%) | 126,875 |
| 13 Oct 2003 | CNY | 4.8143 | 4.8643 | 4.75 | 4.75 | 4.75 | -0.064 (-1.34%) | 219,800 |
| 10 Oct 2003 | CNY | 4.6857 | 4.8286 | 4.6786 | 4.8143 | 4.8143 | +0.143 (+3.06%) | 374,003 |
| 9 Oct 2003 | CNY | 4.7143 | 4.7714 | 4.6429 | 4.6714 | 4.6714 | +0.079 (+1.71%) | 294,281 |
| 8 Oct 2003 | CNY | 4.6643 | 4.6643 | 4.55 | 4.5929 | 4.5929 | -0.029 (-0.62%) | 169,566 |
