| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 4.14 | 4.2933 | 4.1333 | 4.28 | 4.28 | +0.133 (+3.21%) | 1,406,163 |
| 21 Nov 2003 | CNY | 4.2533 | 4.4267 | 4.14 | 4.1467 | 4.1467 | -0.1 (-2.35%) | 2,453,545 |
| 20 Nov 2003 | CNY | 4.0133 | 4.32 | 4.0133 | 4.2467 | 4.2467 | +0.247 (+6.17%) | 2,446,081 |
| 19 Nov 2003 | CNY | 3.8533 | 4.0667 | 3.8533 | 4 | 4 | +0.14 (+3.63%) | 738,117 |
| 18 Nov 2003 | CNY | 3.9267 | 3.9267 | 3.8333 | 3.86 | 3.86 | -0.073 (-1.86%) | 271,369 |
| 17 Nov 2003 | CNY | 3.9533 | 3.9733 | 3.8867 | 3.9333 | 3.9333 | -0.053 (-1.34%) | 323,575 |
| 14 Nov 2003 | CNY | 3.8733 | 4.0467 | 3.8733 | 3.9867 | 3.9867 | -0.007 (-0.17%) | 374,506 |
| 13 Nov 2003 | CNY | 4 | 4.0467 | 3.8 | 3.9933 | 3.9933 | -0.033 (-0.83%) | 750,645 |
| 12 Nov 2003 | CNY | 4.1467 | 4.1467 | 4.02 | 4.0267 | 4.0267 | -0.12 (-2.89%) | 524,818 |
| 11 Nov 2003 | CNY | 4.0333 | 4.16 | 4.02 | 4.1467 | 4.1467 | +0.113 (+2.81%) | 1,875,891 |
| 10 Nov 2003 | CNY | 4.0533 | 4.0533 | 3.9 | 4.0333 | 4.0333 | +0.1 (+2.54%) | 401,208 |
| 7 Nov 2003 | CNY | 4 | 4.0333 | 3.8067 | 3.9333 | 3.9333 | +0.073 (+1.90%) | 694,296 |
| 6 Nov 2003 | CNY | 4.0133 | 4.0133 | 3.8 | 3.86 | 3.86 | -0.173 (-4.30%) | 418,690 |
| 5 Nov 2003 | CNY | 4 | 4.1133 | 3.9867 | 4.0333 | 4.0333 | +0.013 (+0.33%) | 613,486 |
| 4 Nov 2003 | CNY | 3.9 | 4.0733 | 3.8867 | 4.02 | 4.02 | +0.12 (+3.08%) | 961,962 |
| 3 Nov 2003 | CNY | 3.8867 | 3.9333 | 3.8333 | 3.9 | 3.9 | +0.013 (+0.34%) | 224,100 |
| 31 Oct 2003 | CNY | 3.8667 | 3.9667 | 3.8 | 3.8867 | 3.8867 | +0.047 (+1.22%) | 364,035 |
| 30 Oct 2003 | CNY | 3.8667 | 3.9867 | 3.7867 | 3.84 | 3.84 | -0.033 (-0.86%) | 363,916 |
| 29 Oct 2003 | CNY | 4.0333 | 4.0667 | 3.8 | 3.8733 | 3.8733 | -0.16 (-3.97%) | 625,245 |
| 28 Oct 2003 | CNY | 4.2333 | 4.2333 | 3.9933 | 4.0333 | 4.0333 | -0.067 (-1.63%) | 434,700 |
| 24 Oct 2003 | CNY | 4.1 | 4.1467 | 4.0667 | 4.1 | 4.1 | -0.033 (-0.81%) | 382,725 |
| 23 Oct 2003 | CNY | 4.1933 | 4.2667 | 4.1333 | 4.1333 | 4.1333 | -0.06 (-1.43%) | 369,052 |
| 22 Oct 2003 | CNY | 4.1 | 4.2333 | 4.0867 | 4.1933 | 4.1933 | +0.093 (+2.28%) | 622,725 |
| 21 Oct 2003 | CNY | 4.12 | 4.14 | 4.0533 | 4.1 | 4.1 | -0.02 (-0.49%) | 384,952 |
| 20 Oct 2003 | CNY | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -0.227 (-5.22%) | 794,625 |
| 17 Oct 2003 | CNY | 4.3667 | 4.3867 | 4.3333 | 4.3467 | 4.3467 | +0.013 (+0.31%) | 159,690 |
| 16 Oct 2003 | CNY | 4.4267 | 4.44 | 4.3333 | 4.3333 | 4.3333 | -0.107 (-2.40%) | 201,603 |
| 15 Oct 2003 | CNY | 4.44 | 4.5 | 4.4067 | 4.44 | 4.44 | -0.007 (-0.15%) | 177,543 |
| 14 Oct 2003 | CNY | 4.5533 | 4.5667 | 4.4 | 4.4467 | 4.4467 | -0.107 (-2.34%) | 222,517 |
| 13 Oct 2003 | CNY | 4.5933 | 4.6133 | 4.4933 | 4.5533 | 4.5533 | -0.04 (-0.87%) | 223,500 |
