| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 2.565 | 2.595 | 2.54 | 2.59 | 2.59 | +0.025 (+0.97%) | 747,400 |
| 13 Nov 2003 | CNY | 2.5 | 2.605 | 2.495 | 2.565 | 2.565 | +0.055 (+2.19%) | 1,416,502 |
| 12 Nov 2003 | CNY | 2.55 | 2.55 | 2.505 | 2.51 | 2.51 | -0.045 (-1.76%) | 1,238,588 |
| 11 Nov 2003 | CNY | 2.595 | 2.595 | 2.515 | 2.555 | 2.555 | -0.04 (-1.54%) | 1,791,318 |
| 10 Nov 2003 | CNY | 2.535 | 2.61 | 2.535 | 2.595 | 2.595 | +0.02 (+0.78%) | 735,510 |
| 7 Nov 2003 | CNY | 2.575 | 2.605 | 2.495 | 2.575 | 2.575 | 0.0 (0.0%) | 3,440,182 |
| 6 Nov 2003 | CNY | 2.86 | 2.86 | 2.57 | 2.575 | 2.575 | -0.28 (-9.81%) | 5,490,984 |
| 5 Nov 2003 | CNY | 2.875 | 2.965 | 2.84 | 2.855 | 2.855 | 0.0 (0.0%) | 1,206,426 |
| 4 Nov 2003 | CNY | 2.88 | 2.925 | 2.83 | 2.855 | 2.855 | +0.01 (+0.35%) | 1,916,368 |
| 3 Nov 2003 | CNY | 2.81 | 2.865 | 2.79 | 2.845 | 2.845 | +0.015 (+0.53%) | 990,988 |
| 31 Oct 2003 | CNY | 2.755 | 2.935 | 2.75 | 2.83 | 2.83 | +0.045 (+1.62%) | 1,508,558 |
| 30 Oct 2003 | CNY | 2.85 | 2.885 | 2.755 | 2.785 | 2.785 | -0.13 (-4.46%) | 2,065,748 |
| 29 Oct 2003 | CNY | 3.17 | 3.2 | 2.9 | 2.915 | 2.915 | -0.255 (-8.04%) | 6,167,012 |
| 28 Oct 2003 | CNY | 3.15 | 3.24 | 3.125 | 3.17 | 3.17 | 0.0 (0.0%) | 2,243,726 |
| 27 Oct 2003 | CNY | 3.29 | 3.29 | 3.14 | 3.17 | 3.17 | -0.08 (-2.46%) | 2,826,336 |
| 24 Oct 2003 | CNY | 3.265 | 3.29 | 3.205 | 3.25 | 3.25 | -0.02 (-0.61%) | 2,895,272 |
| 23 Oct 2003 | CNY | 3.345 | 3.35 | 3.265 | 3.27 | 3.27 | -0.065 (-1.95%) | 4,624,676 |
| 22 Oct 2003 | CNY | 3.245 | 3.35 | 3.2 | 3.335 | 3.335 | +0.09 (+2.77%) | 10,558,526 |
| 21 Oct 2003 | CNY | 3.11 | 3.25 | 3.1 | 3.245 | 3.245 | +0.135 (+4.34%) | 7,656,592 |
| 20 Oct 2003 | CNY | 3.145 | 3.165 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 1,003,784 |
| 17 Oct 2003 | CNY | 3.155 | 3.175 | 3.125 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,776,100 |
| 16 Oct 2003 | CNY | 3.1 | 3.18 | 3.075 | 3.18 | 3.18 | +0.085 (+2.75%) | 2,630,426 |
| 15 Oct 2003 | CNY | 3.025 | 3.225 | 3.025 | 3.095 | 3.095 | +0.07 (+2.31%) | 3,363,438 |
| 14 Oct 2003 | CNY | 3.1 | 3.1 | 3.025 | 3.025 | 3.025 | -0.065 (-2.10%) | 398,616 |
| 13 Oct 2003 | CNY | 3.095 | 3.115 | 3.075 | 3.09 | 3.09 | -0.005 (-0.16%) | 451,686 |
| 10 Oct 2003 | CNY | 3.025 | 3.15 | 2.995 | 3.095 | 3.095 | +0.095 (+3.17%) | 903,714 |
| 9 Oct 2003 | CNY | 3.025 | 3.045 | 2.98 | 3 | 3 | -0.025 (-0.83%) | 281,260 |
| 8 Oct 2003 | CNY | 3.04 | 3.045 | 2.975 | 3.025 | 3.025 | 0.0 (0.0%) | 404,400 |
| 30 Sep 2003 | CNY | 3.005 | 3.055 | 2.99 | 3.025 | 3.025 | +0.01 (+0.33%) | 559,540 |
| 29 Sep 2003 | CNY | 3.05 | 3.075 | 3 | 3.015 | 3.015 | -0.05 (-1.63%) | 583,182 |
