| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | CNY | 6.98 | 7.05 | 6.92 | 7.04 | 7.04 | +0.13 (+1.88%) | 434,527 |
| 28 Nov 2003 | CNY | 7 | 7.04 | 6.85 | 6.91 | 6.91 | -0.09 (-1.29%) | 285,258 |
| 27 Nov 2003 | CNY | 6.94 | 7.1 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 732,800 |
| 26 Nov 2003 | CNY | 7 | 7 | 6.85 | 6.9 | 6.9 | -0.15 (-2.13%) | 471,167 |
| 25 Nov 2003 | CNY | 7.08 | 7.29 | 6.96 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,208,779 |
| 24 Nov 2003 | CNY | 6.64 | 7.16 | 6.64 | 7.1 | 7.1 | +0.48 (+7.25%) | 1,340,010 |
| 21 Nov 2003 | CNY | 6.9 | 6.91 | 6.57 | 6.62 | 6.62 | -0.19 (-2.79%) | 497,733 |
| 20 Nov 2003 | CNY | 6.66 | 6.84 | 6.63 | 6.81 | 6.81 | +0.27 (+4.13%) | 576,575 |
| 19 Nov 2003 | CNY | 6.35 | 6.6 | 6.34 | 6.54 | 6.54 | +0.12 (+1.87%) | 173,166 |
| 18 Nov 2003 | CNY | 6.5 | 6.52 | 6.41 | 6.42 | 6.42 | -0.09 (-1.38%) | 73,399 |
| 17 Nov 2003 | CNY | 6.5 | 6.55 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 90,100 |
| 14 Nov 2003 | CNY | 6.36 | 6.57 | 6.35 | 6.5 | 6.5 | +0.13 (+2.04%) | 154,300 |
| 13 Nov 2003 | CNY | 6.3 | 6.44 | 6.3 | 6.37 | 6.37 | -0.03 (-0.47%) | 173,456 |
| 12 Nov 2003 | CNY | 6.56 | 6.56 | 6.4 | 6.4 | 6.4 | -0.17 (-2.59%) | 229,800 |
| 11 Nov 2003 | CNY | 6.52 | 6.66 | 6.52 | 6.57 | 6.57 | -0.07 (-1.05%) | 121,797 |
| 10 Nov 2003 | CNY | 6.7 | 6.7 | 6.6 | 6.64 | 6.64 | -0.02 (-0.30%) | 154,820 |
| 7 Nov 2003 | CNY | 6.55 | 6.66 | 6.48 | 6.66 | 6.66 | +0.04 (+0.60%) | 285,099 |
| 6 Nov 2003 | CNY | 6.6 | 6.87 | 6.6 | 6.62 | 6.62 | -0.24 (-3.50%) | 395,690 |
| 5 Nov 2003 | CNY | 7.06 | 7.18 | 6.8 | 6.86 | 6.86 | -0.17 (-2.42%) | 259,573 |
| 4 Nov 2003 | CNY | 6.85 | 7.16 | 6.85 | 7.03 | 7.03 | +0.18 (+2.63%) | 447,338 |
| 3 Nov 2003 | CNY | 6.8 | 6.89 | 6.75 | 6.85 | 6.85 | +0.01 (+0.15%) | 197,147 |
| 31 Oct 2003 | CNY | 6.79 | 6.98 | 6.65 | 6.84 | 6.84 | +0.04 (+0.59%) | 255,450 |
| 30 Oct 2003 | CNY | 7.1 | 7.1 | 6.48 | 6.8 | 6.8 | -0.38 (-5.29%) | 636,074 |
| 29 Oct 2003 | CNY | 7.36 | 7.41 | 7.17 | 7.18 | 7.18 | -0.3 (-4.01%) | 424,790 |
| 28 Oct 2003 | CNY | 7.4 | 7.5 | 7.37 | 7.48 | 7.48 | +0.05 (+0.67%) | 200,781 |
| 27 Oct 2003 | CNY | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | -0.15 (-1.98%) | 333,301 |
| 24 Oct 2003 | CNY | 7.69 | 7.75 | 7.58 | 7.58 | 7.58 | -0.11 (-1.43%) | 211,127 |
| 23 Oct 2003 | CNY | 7.88 | 7.88 | 7.68 | 7.69 | 7.69 | -0.15 (-1.91%) | 252,526 |
| 22 Oct 2003 | CNY | 7.65 | 7.9 | 7.61 | 7.84 | 7.84 | +0.2 (+2.62%) | 422,892 |
| 21 Oct 2003 | CNY | 7.62 | 7.68 | 7.48 | 7.64 | 7.64 | +0.02 (+0.26%) | 184,123 |
