| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 2.1654 | 2.2001 | 2.1023 | 2.1149 | 2.1149 | -0.025 (-1.18%) | 4,063,476 |
| 26 Nov 2003 | CNY | 2.1244 | 2.1623 | 2.1023 | 2.1402 | 2.1402 | +0.022 (+1.04%) | 3,019,180 |
| 25 Nov 2003 | CNY | 2.1402 | 2.2033 | 2.1086 | 2.1181 | 2.1181 | -0.022 (-1.03%) | 6,266,129 |
| 24 Nov 2003 | CNY | 2.0707 | 2.1528 | 2.0612 | 2.1402 | 2.1402 | +0.07 (+3.36%) | 4,877,760 |
| 21 Nov 2003 | CNY | 2.1023 | 2.1244 | 2.0676 | 2.0707 | 2.0707 | -0.032 (-1.50%) | 7,757,684 |
| 20 Nov 2003 | CNY | 2.0044 | 2.1244 | 1.9823 | 2.1023 | 2.1023 | +0.092 (+4.56%) | 6,468,305 |
| 19 Nov 2003 | CNY | 1.9602 | 2.0234 | 1.9602 | 2.0107 | 2.0107 | +0.041 (+2.08%) | 1,165,443 |
| 18 Nov 2003 | CNY | 2.0234 | 2.0234 | 1.9634 | 1.9697 | 1.9697 | -0.073 (-3.55%) | 1,624,436 |
| 17 Nov 2003 | CNY | 2.077 | 2.077 | 2.0328 | 2.0423 | 2.0423 | -0.022 (-1.07%) | 1,248,508 |
| 14 Nov 2003 | CNY | 2.0139 | 2.0707 | 2.0076 | 2.0644 | 2.0644 | +0.041 (+2.03%) | 1,731,267 |
| 13 Nov 2003 | CNY | 2.0171 | 2.0455 | 1.9918 | 2.0234 | 2.0234 | +0.006 (+0.31%) | 1,498,286 |
| 12 Nov 2003 | CNY | 2.0707 | 2.077 | 2.0139 | 2.0171 | 2.0171 | -0.06 (-2.88%) | 1,992,019 |
| 11 Nov 2003 | CNY | 2.0644 | 2.0928 | 2.036 | 2.077 | 2.077 | +0.013 (+0.61%) | 3,055,697 |
| 10 Nov 2003 | CNY | 1.9729 | 2.0676 | 1.9729 | 2.0644 | 2.0644 | +0.091 (+4.64%) | 3,079,514 |
| 7 Nov 2003 | CNY | 2.036 | 2.0739 | 1.9508 | 1.9729 | 1.9729 | -0.073 (-3.55%) | 4,315,180 |
| 6 Nov 2003 | CNY | 2.1054 | 2.1149 | 2.0455 | 2.0455 | 2.0455 | -0.06 (-2.85%) | 4,894,087 |
| 5 Nov 2003 | CNY | 2.0234 | 2.1086 | 2.0076 | 2.1054 | 2.1054 | +0.079 (+3.89%) | 6,082,382 |
| 4 Nov 2003 | CNY | 2.0076 | 2.077 | 1.9981 | 2.0265 | 2.0265 | +0.028 (+1.42%) | 6,704,248 |
| 3 Nov 2003 | CNY | 1.9255 | 2.0107 | 1.916 | 1.9981 | 1.9981 | +0.082 (+4.28%) | 4,032,658 |
| 31 Oct 2003 | CNY | 1.9255 | 1.9823 | 1.8971 | 1.916 | 1.916 | -0.003 (-0.17%) | 2,100,003 |
| 30 Oct 2003 | CNY | 1.9097 | 1.9255 | 1.8939 | 1.9192 | 1.9192 | +0.022 (+1.16%) | 1,001,541 |
| 29 Oct 2003 | CNY | 1.9381 | 1.9571 | 1.8845 | 1.8971 | 1.8971 | -0.041 (-2.12%) | 1,627,911 |
| 28 Oct 2003 | CNY | 1.8908 | 1.9381 | 1.8782 | 1.9381 | 1.9381 | +0.028 (+1.49%) | 1,287,570 |
| 27 Oct 2003 | CNY | 1.9792 | 1.9823 | 1.8813 | 1.9097 | 1.9097 | -0.07 (-3.51%) | 1,602,352 |
| 24 Oct 2003 | CNY | 1.9729 | 1.995 | 1.9571 | 1.9792 | 1.9792 | 0.0 (0.0%) | 978,468 |
| 23 Oct 2003 | CNY | 2.0107 | 2.0202 | 1.9697 | 1.9792 | 1.9792 | -0.032 (-1.57%) | 2,445,398 |
| 22 Oct 2003 | CNY | 1.9697 | 2.0171 | 1.9539 | 2.0107 | 2.0107 | +0.047 (+2.41%) | 6,773,890 |
| 21 Oct 2003 | CNY | 1.9129 | 1.9697 | 1.8813 | 1.9634 | 1.9634 | +0.06 (+3.15%) | 3,141,214 |
| 20 Oct 2003 | CNY | 1.9192 | 1.9224 | 1.8655 | 1.9034 | 1.9034 | +0.006 (+0.33%) | 1,594,799 |
| 17 Oct 2003 | CNY | 1.9066 | 1.9129 | 1.8939 | 1.8971 | 1.8971 | -0.009 (-0.50%) | 954,835 |
