| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | CNY | 4.74 | 5.225 | 4.655 | 5.075 | 5.075 | +0.325 (+6.84%) | 1,859,528 |
| 25 Nov 2003 | CNY | 4.645 | 4.875 | 4.625 | 4.75 | 4.75 | +0.145 (+3.15%) | 897,946 |
| 24 Nov 2003 | CNY | 4.365 | 4.7 | 4.365 | 4.605 | 4.605 | +0.205 (+4.66%) | 323,124 |
| 21 Nov 2003 | CNY | 4.6 | 4.6 | 4.365 | 4.4 | 4.4 | -0.15 (-3.30%) | 247,732 |
| 20 Nov 2003 | CNY | 4.325 | 4.55 | 4.325 | 4.55 | 4.55 | +0.185 (+4.24%) | 319,584 |
| 19 Nov 2003 | CNY | 4.26 | 4.4 | 4.26 | 4.365 | 4.365 | +0.085 (+1.99%) | 85,206 |
| 18 Nov 2003 | CNY | 4.25 | 4.325 | 4.25 | 4.28 | 4.28 | -0.015 (-0.35%) | 106,772 |
| 17 Nov 2003 | CNY | 4.26 | 4.33 | 4.255 | 4.295 | 4.295 | 0.0 (0.0%) | 54,060 |
| 14 Nov 2003 | CNY | 4.15 | 4.325 | 4.15 | 4.295 | 4.295 | +0.03 (+0.70%) | 62,296 |
| 13 Nov 2003 | CNY | 4.16 | 4.27 | 4.16 | 4.265 | 4.265 | +0.035 (+0.83%) | 97,458 |
| 12 Nov 2003 | CNY | 4.27 | 4.345 | 4.195 | 4.23 | 4.23 | -0.065 (-1.51%) | 100,400 |
| 11 Nov 2003 | CNY | 4.16 | 4.3 | 4.16 | 4.295 | 4.295 | +0.115 (+2.75%) | 130,002 |
| 10 Nov 2003 | CNY | 4.31 | 4.31 | 4.175 | 4.18 | 4.18 | -0.145 (-3.35%) | 60,560 |
| 7 Nov 2003 | CNY | 4.2 | 4.345 | 4.105 | 4.325 | 4.325 | +0.095 (+2.25%) | 153,444 |
| 6 Nov 2003 | CNY | 4.565 | 4.57 | 4.145 | 4.23 | 4.23 | -0.37 (-8.04%) | 223,000 |
| 5 Nov 2003 | CNY | 4.55 | 4.66 | 4.45 | 4.6 | 4.6 | +0.07 (+1.55%) | 346,746 |
| 4 Nov 2003 | CNY | 4.45 | 4.61 | 4.45 | 4.53 | 4.53 | +0.045 (+1.00%) | 147,694 |
| 3 Nov 2003 | CNY | 4.45 | 4.485 | 4.41 | 4.485 | 4.485 | +0.005 (+0.11%) | 56,200 |
| 31 Oct 2003 | CNY | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 79,600 |
| 30 Oct 2003 | CNY | 4.355 | 4.45 | 4.325 | 4.45 | 4.45 | -0.03 (-0.67%) | 105,236 |
| 29 Oct 2003 | CNY | 4.65 | 4.68 | 4.36 | 4.48 | 4.48 | -0.105 (-2.29%) | 295,338 |
| 28 Oct 2003 | CNY | 4.775 | 4.845 | 4.505 | 4.585 | 4.585 | -0.22 (-4.58%) | 228,098 |
| 27 Oct 2003 | CNY | 5.015 | 5.015 | 4.765 | 4.805 | 4.805 | -0.205 (-4.09%) | 122,480 |
| 24 Oct 2003 | CNY | 5.175 | 5.175 | 5 | 5.01 | 5.01 | -0.155 (-3.00%) | 125,400 |
| 23 Oct 2003 | CNY | 5.24 | 5.24 | 5.15 | 5.165 | 5.165 | -0.085 (-1.62%) | 38,600 |
| 22 Oct 2003 | CNY | 5.15 | 5.25 | 5.125 | 5.25 | 5.25 | +0.07 (+1.35%) | 81,000 |
| 21 Oct 2003 | CNY | 5.15 | 5.19 | 5.115 | 5.18 | 5.18 | -0.015 (-0.29%) | 24,600 |
| 20 Oct 2003 | CNY | 5.225 | 5.3 | 5.14 | 5.195 | 5.195 | -0.05 (-0.95%) | 53,000 |
| 17 Oct 2003 | CNY | 5.35 | 5.35 | 5.24 | 5.245 | 5.245 | -0.055 (-1.04%) | 41,800 |
| 16 Oct 2003 | CNY | 5.375 | 5.375 | 5.26 | 5.3 | 5.3 | -0.125 (-2.30%) | 35,400 |
