| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | CNY | 3.5962 | 3.6855 | 3.5634 | 3.6338 | 3.6338 | +0.024 (+0.65%) | 4,380,964 |
| 25 Nov 2003 | CNY | 3.6338 | 3.7089 | 3.5681 | 3.6103 | 3.6103 | -0.024 (-0.65%) | 12,353,678 |
| 24 Nov 2003 | CNY | 3.3803 | 3.6855 | 3.3568 | 3.6338 | 3.6338 | +0.272 (+8.10%) | 13,437,281 |
| 21 Nov 2003 | CNY | 3.4883 | 3.5164 | 3.3427 | 3.3615 | 3.3615 | -0.108 (-3.11%) | 8,430,058 |
| 20 Nov 2003 | CNY | 3.2864 | 3.5024 | 3.2864 | 3.4695 | 3.4695 | +0.155 (+4.67%) | 7,971,456 |
| 19 Nov 2003 | CNY | 3.1925 | 3.3568 | 3.169 | 3.3146 | 3.3146 | +0.094 (+2.92%) | 5,456,127 |
| 18 Nov 2003 | CNY | 3.3427 | 3.3662 | 3.1972 | 3.2207 | 3.2207 | -0.15 (-4.46%) | 6,762,937 |
| 17 Nov 2003 | CNY | 3.3568 | 3.3897 | 3.3286 | 3.3709 | 3.3709 | -0.009 (-0.28%) | 2,525,315 |
| 14 Nov 2003 | CNY | 3.3709 | 3.4085 | 3.3099 | 3.3803 | 3.3803 | 0.0 (0.0%) | 3,762,934 |
| 13 Nov 2003 | CNY | 3.3333 | 3.4038 | 3.2911 | 3.3803 | 3.3803 | +0.033 (+0.98%) | 3,851,338 |
| 12 Nov 2003 | CNY | 3.5211 | 3.5587 | 3.3333 | 3.3474 | 3.3474 | -0.221 (-6.19%) | 10,819,290 |
| 11 Nov 2003 | CNY | 3.5916 | 3.6338 | 3.5024 | 3.5681 | 3.5681 | -0.037 (-1.04%) | 4,264,466 |
| 10 Nov 2003 | CNY | 3.5446 | 3.6244 | 3.5117 | 3.6056 | 3.6056 | +0.019 (+0.52%) | 4,799,582 |
| 7 Nov 2003 | CNY | 3.7653 | 3.7653 | 3.4742 | 3.5869 | 3.5869 | -0.192 (-5.09%) | 15,340,841 |
| 6 Nov 2003 | CNY | 3.8451 | 3.9014 | 3.7465 | 3.7793 | 3.7793 | -0.075 (-1.95%) | 10,741,195 |
| 5 Nov 2003 | CNY | 3.8451 | 3.8639 | 3.7887 | 3.8545 | 3.8545 | -0.005 (-0.12%) | 10,774,063 |
| 4 Nov 2003 | CNY | 3.8263 | 3.9531 | 3.7793 | 3.8592 | 3.8592 | +0.033 (+0.86%) | 24,591,548 |
| 3 Nov 2003 | CNY | 3.7559 | 3.8779 | 3.7371 | 3.8263 | 3.8263 | +0.056 (+1.49%) | 14,487,708 |
| 31 Oct 2003 | CNY | 3.6197 | 3.9531 | 3.6197 | 3.77 | 3.77 | +0.113 (+3.08%) | 23,888,054 |
| 30 Oct 2003 | CNY | 3.6291 | 3.7089 | 3.6009 | 3.6573 | 3.6573 | +0.024 (+0.65%) | 11,795,912 |
| 29 Oct 2003 | CNY | 3.77 | 3.784 | 3.5681 | 3.6338 | 3.6338 | -0.141 (-3.73%) | 19,540,221 |
| 28 Oct 2003 | CNY | 3.662 | 3.7934 | 3.6432 | 3.7747 | 3.7747 | +0.099 (+2.68%) | 18,927,961 |
| 27 Oct 2003 | CNY | 3.7559 | 3.7934 | 3.5728 | 3.6761 | 3.6761 | -0.07 (-1.88%) | 19,543,561 |
| 24 Oct 2003 | CNY | 3.7465 | 3.8357 | 3.723 | 3.7465 | 3.7465 | +0.005 (+0.13%) | 28,980,690 |
| 23 Oct 2003 | CNY | 3.8498 | 3.8685 | 3.7089 | 3.7418 | 3.7418 | -0.075 (-1.97%) | 58,567,481 |
| 22 Oct 2003 | CNY | 3.4272 | 3.8169 | 3.4038 | 3.8169 | 3.8169 | +0.347 (+10.01%) | 61,137,492 |
| 21 Oct 2003 | CNY | 3.4977 | 3.7465 | 3.4319 | 3.4695 | 3.4695 | 0.0 (0.0%) | 85,454,409 |
