| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | CNY | 2.9196 | 2.9485 | 2.8935 | 2.9225 | 2.9225 | -0.006 (-0.19%) | 2,168,463 |
| 12 Nov 2003 | CNY | 2.9948 | 2.9948 | 2.8791 | 2.9282 | 2.9282 | -0.072 (-2.41%) | 5,286,701 |
| 11 Nov 2003 | CNY | 3.0295 | 3.0324 | 2.9803 | 3.0006 | 3.0006 | -0.029 (-0.95%) | 832,750 |
| 10 Nov 2003 | CNY | 3.0064 | 3.0382 | 2.9774 | 3.0295 | 3.0295 | +0.023 (+0.77%) | 1,402,797 |
| 7 Nov 2003 | CNY | 2.9948 | 3.0411 | 2.9716 | 3.0064 | 3.0064 | +0.003 (+0.10%) | 2,079,112 |
| 6 Nov 2003 | CNY | 3.0816 | 3.0816 | 2.9977 | 3.0035 | 3.0035 | -0.078 (-2.53%) | 2,094,847 |
| 5 Nov 2003 | CNY | 3.0961 | 3.1221 | 3.0498 | 3.0816 | 3.0816 | -0.029 (-0.93%) | 3,060,184 |
| 4 Nov 2003 | CNY | 3.0324 | 3.1366 | 3.0324 | 3.1105 | 3.1105 | +0.084 (+2.77%) | 9,013,406 |
| 3 Nov 2003 | CNY | 2.9745 | 3.0324 | 2.9543 | 3.0266 | 3.0266 | +0.058 (+1.95%) | 1,571,380 |
| 31 Oct 2003 | CNY | 2.9803 | 3.0093 | 2.9514 | 2.9688 | 2.9688 | -0.009 (-0.29%) | 1,855,008 |
| 30 Oct 2003 | CNY | 3.0093 | 3.0093 | 2.9659 | 2.9774 | 2.9774 | -0.029 (-0.96%) | 1,083,580 |
| 29 Oct 2003 | CNY | 3.0237 | 3.0237 | 2.9745 | 3.0064 | 3.0064 | -0.009 (-0.29%) | 2,326,745 |
| 28 Oct 2003 | CNY | 3.0093 | 3.0382 | 2.9861 | 3.0151 | 3.0151 | -0.009 (-0.28%) | 2,122,246 |
| 27 Oct 2003 | CNY | 3.0613 | 3.0613 | 3.0093 | 3.0237 | 3.0237 | -0.043 (-1.42%) | 951,820 |
| 24 Oct 2003 | CNY | 3.07 | 3.0903 | 2.9543 | 3.0671 | 3.0671 | 0.0 (0.0%) | 2,382,141 |
| 23 Oct 2003 | CNY | 3.1047 | 3.1076 | 3.0469 | 3.0671 | 3.0671 | -0.032 (-1.03%) | 1,201,958 |
| 22 Oct 2003 | CNY | 3.0266 | 3.099 | 2.9543 | 3.099 | 3.099 | +0.078 (+2.59%) | 5,363,200 |
| 21 Oct 2003 | CNY | 3.0237 | 3.0353 | 2.9861 | 3.0208 | 3.0208 | +0.009 (+0.29%) | 623,092 |
| 20 Oct 2003 | CNY | 3.0353 | 3.0353 | 3.0006 | 3.0122 | 3.0122 | -0.023 (-0.76%) | 342,586 |
| 17 Oct 2003 | CNY | 2.9485 | 3.0613 | 2.9427 | 3.0353 | 3.0353 | +0.084 (+2.84%) | 4,313,640 |
| 16 Oct 2003 | CNY | 3.0237 | 3.0237 | 2.9485 | 2.9514 | 2.9514 | -0.029 (-0.97%) | 1,097,850 |
| 15 Oct 2003 | CNY | 3.0093 | 3.0353 | 2.9745 | 2.9803 | 2.9803 | -0.029 (-0.96%) | 2,190,827 |
| 14 Oct 2003 | CNY | 3.0671 | 3.0729 | 3.0093 | 3.0093 | 3.0093 | -0.058 (-1.88%) | 1,923,194 |
| 13 Oct 2003 | CNY | 3.0671 | 3.1308 | 3.0382 | 3.0671 | 3.0671 | 0.0 (0.0%) | 2,410,248 |
| 10 Oct 2003 | CNY | 3.0035 | 3.0816 | 2.9977 | 3.0671 | 3.0671 | +0.064 (+2.12%) | 3,042,126 |
| 9 Oct 2003 | CNY | 2.9803 | 3.0122 | 2.9803 | 3.0035 | 3.0035 | +0.015 (+0.49%) | 1,146,451 |
| 8 Oct 2003 | CNY | 2.9977 | 2.9977 | 2.9543 | 2.989 | 2.989 | +0.006 (+0.19%) | 559,623 |
| 30 Sep 2003 | CNY | 2.9688 | 3.0122 | 2.9456 | 2.9832 | 2.9832 | +0.014 (+0.49%) | 538,493 |
| 29 Sep 2003 | CNY | 2.9572 | 3.0498 | 2.9225 | 2.9688 | 2.9688 | 0.0 (0.0%) | 1,025,827 |
| 26 Sep 2003 | CNY | 2.9659 | 2.9832 | 2.9543 | 2.9688 | 2.9688 | -0.011 (-0.39%) | 1,287,712 |
