| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | CNY | 2.8446 | 2.8446 | 2.7569 | 2.7757 | 2.7757 | -0.063 (-2.21%) | 694,250 |
| 11 Nov 2003 | CNY | 2.8697 | 2.8759 | 2.782 | 2.8384 | 2.8384 | -0.025 (-0.87%) | 754,006 |
| 10 Nov 2003 | CNY | 2.8196 | 2.8885 | 2.8196 | 2.8634 | 2.8634 | -0.013 (-0.43%) | 745,180 |
| 7 Nov 2003 | CNY | 2.9449 | 2.9449 | 2.7444 | 2.8759 | 2.8759 | -0.119 (-3.98%) | 2,301,285 |
| 6 Nov 2003 | CNY | 3.2206 | 3.2268 | 2.9825 | 2.995 | 2.995 | -0.226 (-7.00%) | 2,252,453 |
| 5 Nov 2003 | CNY | 3.3145 | 3.3521 | 3.1955 | 3.2206 | 3.2206 | -0.075 (-2.28%) | 1,404,888 |
| 4 Nov 2003 | CNY | 3.2769 | 3.396 | 3.2456 | 3.2957 | 3.2957 | +0.019 (+0.57%) | 2,033,576 |
| 3 Nov 2003 | CNY | 3.2268 | 3.2832 | 3.1579 | 3.2769 | 3.2769 | +0.056 (+1.75%) | 791,612 |
| 31 Oct 2003 | CNY | 3.1642 | 3.3083 | 3.1579 | 3.2206 | 3.2206 | +0.038 (+1.18%) | 1,146,018 |
| 30 Oct 2003 | CNY | 3.4712 | 3.4774 | 3.1642 | 3.183 | 3.183 | -0.263 (-7.63%) | 2,291,002 |
| 29 Oct 2003 | CNY | 3.6592 | 3.6592 | 3.4273 | 3.4461 | 3.4461 | -0.163 (-4.51%) | 2,502,788 |
| 28 Oct 2003 | CNY | 3.6216 | 3.6967 | 3.5464 | 3.609 | 3.609 | -0.019 (-0.52%) | 1,005,416 |
| 27 Oct 2003 | CNY | 3.7218 | 3.7343 | 3.5965 | 3.6278 | 3.6278 | -0.094 (-2.53%) | 1,451,523 |
| 24 Oct 2003 | CNY | 3.6592 | 3.8534 | 3.6341 | 3.7218 | 3.7218 | +0.119 (+3.30%) | 4,156,521 |
| 23 Oct 2003 | CNY | 3.6967 | 3.6967 | 3.5777 | 3.6028 | 3.6028 | -0.094 (-2.54%) | 1,301,905 |
| 22 Oct 2003 | CNY | 3.5652 | 3.7469 | 3.5526 | 3.6967 | 3.6967 | +0.15 (+4.24%) | 1,885,461 |
| 21 Oct 2003 | CNY | 3.6466 | 3.6717 | 3.4837 | 3.5464 | 3.5464 | -0.094 (-2.58%) | 1,745,320 |
| 17 Oct 2003 | CNY | 3.6779 | 3.6905 | 3.5714 | 3.6404 | 3.6404 | -0.031 (-0.85%) | 1,570,144 |
| 16 Oct 2003 | CNY | 3.7594 | 3.7907 | 3.6529 | 3.6717 | 3.6717 | -0.113 (-2.98%) | 1,333,041 |
| 15 Oct 2003 | CNY | 3.7719 | 3.9223 | 3.7657 | 3.7845 | 3.7845 | +0.019 (+0.50%) | 1,488,254 |
| 14 Oct 2003 | CNY | 3.8346 | 3.8346 | 3.7531 | 3.7657 | 3.7657 | -0.081 (-2.12%) | 1,730,814 |
| 13 Oct 2003 | CNY | 3.8722 | 3.9223 | 3.8158 | 3.8471 | 3.8471 | -0.025 (-0.65%) | 1,323,791 |
| 10 Oct 2003 | CNY | 3.7782 | 3.9098 | 3.7406 | 3.8722 | 3.8722 | +0.094 (+2.49%) | 1,742,357 |
| 9 Oct 2003 | CNY | 3.7782 | 3.8221 | 3.7406 | 3.7782 | 3.7782 | 0.0 (0.0%) | 559,961 |
| 8 Oct 2003 | CNY | 3.7845 | 3.8033 | 3.7218 | 3.7782 | 3.7782 | -0.006 (-0.17%) | 727,849 |
| 30 Sep 2003 | CNY | 3.7907 | 3.8283 | 3.6842 | 3.7845 | 3.7845 | -0.006 (-0.16%) | 1,319,018 |
| 29 Sep 2003 | CNY | 3.8659 | 3.8659 | 3.7531 | 3.7907 | 3.7907 | -0.075 (-1.95%) | 1,636,195 |
| 26 Sep 2003 | CNY | 3.9286 | 3.9912 | 3.8471 | 3.8659 | 3.8659 | -0.044 (-1.12%) | 1,873,320 |
| 25 Sep 2003 | CNY | 3.9787 | 3.985 | 3.8659 | 3.9098 | 3.9098 | -0.081 (-2.04%) | 2,888,174 |
| 24 Sep 2003 | CNY | 3.8847 | 4.0038 | 3.8409 | 3.9912 | 3.9912 | +0.106 (+2.74%) | 4,566,724 |
