| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | CNY | 3.9801 | 4.0174 | 3.9117 | 3.9552 | 3.9552 | -0.031 (-0.78%) | 4,833,398 |
| 27 Nov 2003 | CNY | 4.0796 | 4.092 | 3.9677 | 3.9863 | 3.9863 | -0.068 (-1.69%) | 5,110,241 |
| 26 Nov 2003 | CNY | 3.949 | 4.0858 | 3.9428 | 4.0547 | 4.0547 | +0.087 (+2.19%) | 8,085,680 |
| 25 Nov 2003 | CNY | 4.0174 | 4.0299 | 3.9304 | 3.9677 | 3.9677 | -0.043 (-1.08%) | 7,077,631 |
| 24 Nov 2003 | CNY | 3.9366 | 4.0112 | 3.9241 | 4.0112 | 4.0112 | +0.075 (+1.90%) | 5,534,313 |
| 21 Nov 2003 | CNY | 3.9863 | 4.1045 | 3.9366 | 3.9366 | 3.9366 | -0.043 (-1.09%) | 10,473,421 |
| 20 Nov 2003 | CNY | 3.9179 | 3.9801 | 3.8557 | 3.9801 | 3.9801 | +0.056 (+1.43%) | 6,472,053 |
| 19 Nov 2003 | CNY | 3.9179 | 3.9428 | 3.8744 | 3.9241 | 3.9241 | -0.006 (-0.16%) | 4,500,201 |
| 18 Nov 2003 | CNY | 3.9366 | 4.0112 | 3.893 | 3.9304 | 3.9304 | 0.0 (0.0%) | 6,207,201 |
| 17 Nov 2003 | CNY | 3.8557 | 3.9304 | 3.8433 | 3.9304 | 3.9304 | +0.05 (+1.28%) | 2,834,119 |
| 14 Nov 2003 | CNY | 3.8309 | 3.9179 | 3.7998 | 3.8806 | 3.8806 | +0.056 (+1.46%) | 2,419,202 |
| 13 Nov 2003 | CNY | 3.7811 | 3.8495 | 3.7811 | 3.8246 | 3.8246 | +0.025 (+0.65%) | 1,949,291 |
| 12 Nov 2003 | CNY | 3.8309 | 3.8557 | 3.7811 | 3.7998 | 3.7998 | -0.075 (-1.93%) | 3,671,753 |
| 11 Nov 2003 | CNY | 3.8619 | 3.9117 | 3.8246 | 3.8744 | 3.8744 | +0.019 (+0.48%) | 2,492,014 |
| 10 Nov 2003 | CNY | 3.7935 | 3.8682 | 3.7687 | 3.8557 | 3.8557 | +0.025 (+0.65%) | 3,128,608 |
| 7 Nov 2003 | CNY | 3.9304 | 3.949 | 3.7873 | 3.8309 | 3.8309 | -0.1 (-2.53%) | 7,763,811 |
| 6 Nov 2003 | CNY | 3.9552 | 4.0174 | 3.9055 | 3.9304 | 3.9304 | -0.037 (-0.94%) | 6,484,700 |
| 5 Nov 2003 | CNY | 3.9988 | 4.0361 | 3.9117 | 3.9677 | 3.9677 | -0.037 (-0.93%) | 6,252,307 |
| 4 Nov 2003 | CNY | 3.9677 | 4.0858 | 3.9366 | 4.005 | 4.005 | +0.037 (+0.94%) | 13,432,003 |
| 3 Nov 2003 | CNY | 3.9801 | 4.005 | 3.8806 | 3.9677 | 3.9677 | +0.019 (+0.47%) | 6,244,130 |
| 31 Oct 2003 | CNY | 3.8495 | 4.0112 | 3.8495 | 3.949 | 3.949 | +0.081 (+2.09%) | 15,556,877 |
| 30 Oct 2003 | CNY | 3.8309 | 3.9366 | 3.8309 | 3.8682 | 3.8682 | +0.037 (+0.97%) | 6,558,285 |
| 29 Oct 2003 | CNY | 3.8744 | 3.8993 | 3.7749 | 3.8309 | 3.8309 | -0.062 (-1.60%) | 8,209,605 |
| 28 Oct 2003 | CNY | 3.9055 | 3.9614 | 3.8309 | 3.893 | 3.893 | +0.006 (+0.16%) | 9,359,695 |
| 27 Oct 2003 | CNY | 3.8557 | 3.949 | 3.8184 | 3.8868 | 3.8868 | +0.081 (+2.12%) | 10,817,808 |
| 24 Oct 2003 | CNY | 3.8433 | 3.893 | 3.7873 | 3.806 | 3.806 | -0.019 (-0.49%) | 7,631,325 |
| 23 Oct 2003 | CNY | 3.7811 | 3.9179 | 3.7811 | 3.8246 | 3.8246 | +0.056 (+1.48%) | 20,116,658 |
| 22 Oct 2003 | CNY | 3.75 | 3.8122 | 3.7189 | 3.7687 | 3.7687 | +0.031 (+0.83%) | 6,878,236 |
| 21 Oct 2003 | CNY | 3.6816 | 3.7438 | 3.6816 | 3.7376 | 3.7376 | +0.056 (+1.52%) | 6,563,106 |
| 20 Oct 2003 | CNY | 3.6132 | 3.6878 | 3.6132 | 3.6816 | 3.6816 | +0.068 (+1.89%) | 2,525,558 |
