| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 3.6017 | 3.6965 | 3.4548 | 3.469 | 3.469 | -0.128 (-3.56%) | 2,363,055 |
| 20 Nov 2003 | CNY | 3.3268 | 3.6728 | 3.3268 | 3.597 | 3.597 | +0.251 (+7.51%) | 3,271,967 |
| 19 Nov 2003 | CNY | 3.1894 | 3.3884 | 3.1894 | 3.3458 | 3.3458 | +0.152 (+4.75%) | 1,369,437 |
| 18 Nov 2003 | CNY | 3.27 | 3.27 | 3.1373 | 3.1941 | 3.1941 | -0.071 (-2.18%) | 200,657 |
| 17 Nov 2003 | CNY | 3.2842 | 3.2984 | 3.2605 | 3.2652 | 3.2652 | -0.029 (-0.87%) | 206,791 |
| 14 Nov 2003 | CNY | 3.2415 | 3.3031 | 3.2273 | 3.2937 | 3.2937 | +0.043 (+1.31%) | 331,909 |
| 13 Nov 2003 | CNY | 3.1941 | 3.2937 | 3.1847 | 3.251 | 3.251 | +0.052 (+1.63%) | 474,482 |
| 12 Nov 2003 | CNY | 3.1847 | 3.2463 | 3.1847 | 3.1989 | 3.1989 | -0.028 (-0.88%) | 174,063 |
| 11 Nov 2003 | CNY | 3.232 | 3.27 | 3.2178 | 3.2273 | 3.2273 | +0.028 (+0.89%) | 299,426 |
| 10 Nov 2003 | CNY | 3.1752 | 3.2463 | 3.1657 | 3.1989 | 3.1989 | -0.081 (-2.45%) | 255,493 |
| 7 Nov 2003 | CNY | 3.2226 | 3.3126 | 3.0804 | 3.2794 | 3.2794 | +0.028 (+0.87%) | 671,784 |
| 6 Nov 2003 | CNY | 3.45 | 3.45 | 3.2463 | 3.251 | 3.251 | -0.194 (-5.64%) | 821,470 |
| 5 Nov 2003 | CNY | 3.5543 | 3.5543 | 3.4216 | 3.4453 | 3.4453 | -0.123 (-3.45%) | 473,049 |
| 4 Nov 2003 | CNY | 3.5306 | 3.6017 | 3.4974 | 3.5685 | 3.5685 | +0.076 (+2.17%) | 567,525 |
| 3 Nov 2003 | CNY | 3.4595 | 3.5164 | 3.4406 | 3.4927 | 3.4927 | +0.005 (+0.13%) | 223,727 |
| 31 Oct 2003 | CNY | 3.4216 | 3.5922 | 3.4216 | 3.488 | 3.488 | +0.038 (+1.10%) | 403,119 |
| 30 Oct 2003 | CNY | 3.4974 | 3.5069 | 3.4216 | 3.45 | 3.45 | -0.047 (-1.36%) | 310,818 |
| 29 Oct 2003 | CNY | 3.5638 | 3.6017 | 3.4358 | 3.4974 | 3.4974 | -0.062 (-1.73%) | 533,941 |
| 28 Oct 2003 | CNY | 3.6159 | 3.6728 | 3.4832 | 3.559 | 3.559 | -0.1 (-2.72%) | 420,863 |
| 27 Oct 2003 | CNY | 3.6349 | 3.6633 | 3.578 | 3.6586 | 3.6586 | +0.038 (+1.05%) | 359,163 |
| 24 Oct 2003 | CNY | 3.6538 | 3.7202 | 3.6159 | 3.6206 | 3.6206 | -0.066 (-1.80%) | 399,948 |
| 23 Oct 2003 | CNY | 3.777 | 3.7913 | 3.6823 | 3.687 | 3.687 | -0.057 (-1.52%) | 353,445 |
| 22 Oct 2003 | CNY | 3.7391 | 3.7676 | 3.6396 | 3.7439 | 3.7439 | +0.047 (+1.28%) | 567,686 |
| 21 Oct 2003 | CNY | 3.687 | 3.7012 | 3.6301 | 3.6965 | 3.6965 | +0.052 (+1.43%) | 259,964 |
| 20 Oct 2003 | CNY | 3.7913 | 3.7913 | 3.6254 | 3.6443 | 3.6443 | -0.133 (-3.51%) | 449,766 |
| 16 Oct 2003 | CNY | 3.8908 | 3.9097 | 3.777 | 3.777 | 3.777 | -0.114 (-2.92%) | 442,598 |
| 15 Oct 2003 | CNY | 4.014 | 4.0282 | 3.8813 | 3.8908 | 3.8908 | -0.076 (-1.91%) | 347,326 |
| 14 Oct 2003 | CNY | 4.0282 | 4.0614 | 3.9429 | 3.9666 | 3.9666 | -0.085 (-2.11%) | 264,187 |
| 13 Oct 2003 | CNY | 4.0803 | 4.1514 | 4.0187 | 4.0519 | 4.0519 | -0.019 (-0.47%) | 602,228 |
| 10 Oct 2003 | CNY | 3.9382 | 4.0803 | 3.9097 | 4.0709 | 4.0709 | +0.095 (+2.38%) | 396,173 |
