| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 3.5417 | 3.5444 | 3.3333 | 3.3472 | 3.3472 | -0.2 (-5.64%) | 7,349,774 |
| 20 Nov 2003 | CNY | 3.2917 | 3.6056 | 3.2917 | 3.5472 | 3.5472 | +0.269 (+8.22%) | 11,501,092 |
| 19 Nov 2003 | CNY | 3.1306 | 3.3222 | 3.1306 | 3.2778 | 3.2778 | +0.139 (+4.43%) | 3,622,464 |
| 18 Nov 2003 | CNY | 3.1472 | 3.1472 | 3.1 | 3.1389 | 3.1389 | -0.025 (-0.79%) | 917,100 |
| 17 Nov 2003 | CNY | 3.1389 | 3.1667 | 3.1194 | 3.1639 | 3.1639 | -0.014 (-0.44%) | 956,905 |
| 14 Nov 2003 | CNY | 3.1389 | 3.1806 | 3.1056 | 3.1778 | 3.1778 | +0.011 (+0.35%) | 1,125,054 |
| 13 Nov 2003 | CNY | 3.1111 | 3.2472 | 3.0889 | 3.1667 | 3.1667 | +0.047 (+1.52%) | 1,898,694 |
| 12 Nov 2003 | CNY | 3.1556 | 3.1556 | 3.0778 | 3.1194 | 3.1194 | -0.036 (-1.15%) | 2,379,283 |
| 11 Nov 2003 | CNY | 3.125 | 3.1806 | 3.125 | 3.1556 | 3.1556 | +0.031 (+0.98%) | 1,517,436 |
| 10 Nov 2003 | CNY | 3.1111 | 3.2139 | 3.0889 | 3.125 | 3.125 | -0.103 (-3.18%) | 2,302,362 |
| 7 Nov 2003 | CNY | 3.2222 | 3.3056 | 3.0833 | 3.2278 | 3.2278 | -0.025 (-0.77%) | 3,873,099 |
| 6 Nov 2003 | CNY | 3.4639 | 3.4639 | 3.2278 | 3.2528 | 3.2528 | -0.239 (-6.84%) | 6,534,648 |
| 5 Nov 2003 | CNY | 3.5694 | 3.5778 | 3.4306 | 3.4917 | 3.4917 | -0.078 (-2.18%) | 4,844,368 |
| 4 Nov 2003 | CNY | 3.55 | 3.6333 | 3.4944 | 3.5694 | 3.5694 | +0.025 (+0.71%) | 4,473,385 |
| 3 Nov 2003 | CNY | 3.5167 | 3.575 | 3.4583 | 3.5444 | 3.5444 | +0.028 (+0.79%) | 1,782,244 |
| 31 Oct 2003 | CNY | 3.4333 | 3.5972 | 3.4167 | 3.5167 | 3.5167 | +0.047 (+1.36%) | 4,143,927 |
| 30 Oct 2003 | CNY | 3.4194 | 3.4972 | 3.3611 | 3.4694 | 3.4694 | 0.0 (0.0%) | 3,793,777 |
| 29 Oct 2003 | CNY | 3.575 | 3.575 | 3.4028 | 3.4694 | 3.4694 | -0.081 (-2.27%) | 7,490,750 |
| 28 Oct 2003 | CNY | 3.5 | 3.6111 | 3.4583 | 3.55 | 3.55 | -0.006 (-0.16%) | 6,358,557 |
| 27 Oct 2003 | CNY | 3.7139 | 3.7639 | 3.4722 | 3.5556 | 3.5556 | -0.192 (-5.11%) | 11,411,870 |
| 24 Oct 2003 | CNY | 3.8 | 3.8333 | 3.7278 | 3.7472 | 3.7472 | -0.108 (-2.81%) | 7,776,651 |
| 23 Oct 2003 | CNY | 3.825 | 3.8778 | 3.7778 | 3.8556 | 3.8556 | +0.019 (+0.51%) | 8,928,795 |
| 22 Oct 2003 | CNY | 3.7722 | 3.9667 | 3.7444 | 3.8361 | 3.8361 | +0.064 (+1.69%) | 23,217,188 |
| 21 Oct 2003 | CNY | 3.6333 | 3.7833 | 3.6056 | 3.7722 | 3.7722 | +0.119 (+3.27%) | 11,141,305 |
| 20 Oct 2003 | CNY | 3.6389 | 3.7167 | 3.5972 | 3.6528 | 3.6528 | -0.022 (-0.60%) | 4,857,537 |
| 17 Oct 2003 | CNY | 3.6389 | 3.7611 | 3.6389 | 3.675 | 3.675 | +0.028 (+0.76%) | 9,298,915 |
| 16 Oct 2003 | CNY | 3.6611 | 3.7222 | 3.5778 | 3.6472 | 3.6472 | -0.025 (-0.68%) | 11,441,779 |
| 15 Oct 2003 | CNY | 3.7389 | 3.7806 | 3.6417 | 3.6722 | 3.6722 | -0.067 (-1.78%) | 10,800,165 |
| 14 Oct 2003 | CNY | 3.6389 | 3.7944 | 3.6278 | 3.7389 | 3.7389 | +0.053 (+1.43%) | 21,008,581 |
| 13 Oct 2003 | CNY | 3.5278 | 3.8917 | 3.4861 | 3.6861 | 3.6861 | +0.147 (+4.16%) | 37,466,280 |
