| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | CNY | 2.3452 | 2.3968 | 2.254 | 2.2897 | 2.2897 | -0.04 (-1.70%) | 10,254,164 |
| 24 Nov 2003 | CNY | 2.2579 | 2.3373 | 2.2222 | 2.3294 | 2.3294 | +0.052 (+2.27%) | 8,216,386 |
| 21 Nov 2003 | CNY | 2.1944 | 2.3611 | 2.1468 | 2.2778 | 2.2778 | +0.099 (+4.55%) | 16,109,732 |
| 20 Nov 2003 | CNY | 2.1508 | 2.2143 | 2.127 | 2.1786 | 2.1786 | +0.032 (+1.48%) | 8,434,676 |
| 19 Nov 2003 | CNY | 2.0516 | 2.2778 | 2.0357 | 2.1468 | 2.1468 | +0.075 (+3.64%) | 17,483,256 |
| 18 Nov 2003 | CNY | 2.1032 | 2.1746 | 2.0516 | 2.0714 | 2.0714 | -0.091 (-4.22%) | 5,364,129 |
| 17 Nov 2003 | CNY | 2.0635 | 2.3016 | 1.9841 | 2.1627 | 2.1627 | +0.056 (+2.64%) | 16,440,195 |
| 14 Nov 2003 | CNY | 1.9127 | 2.127 | 1.7857 | 2.1071 | 2.1071 | +0.175 (+9.03%) | 12,673,402 |
| 13 Nov 2003 | CNY | 1.8175 | 1.9484 | 1.7778 | 1.9325 | 1.9325 | +0.095 (+5.18%) | 7,027,105 |
| 12 Nov 2003 | CNY | 1.746 | 1.8452 | 1.6984 | 1.8373 | 1.8373 | +0.059 (+3.35%) | 3,152,542 |
| 11 Nov 2003 | CNY | 1.746 | 1.7857 | 1.6984 | 1.7778 | 1.7778 | +0.048 (+2.75%) | 1,806,479 |
| 10 Nov 2003 | CNY | 1.7103 | 1.7579 | 1.6905 | 1.7302 | 1.7302 | -0.044 (-2.46%) | 608,998 |
| 7 Nov 2003 | CNY | 1.7976 | 1.7976 | 1.6825 | 1.7738 | 1.7738 | -0.024 (-1.32%) | 1,809,591 |
| 6 Nov 2003 | CNY | 1.873 | 1.9008 | 1.746 | 1.7976 | 1.7976 | -0.071 (-3.83%) | 2,233,864 |
| 5 Nov 2003 | CNY | 2.0595 | 2.0595 | 1.8452 | 1.8691 | 1.8691 | -0.182 (-8.90%) | 2,488,832 |
| 4 Nov 2003 | CNY | 2.0833 | 2.0913 | 2.0238 | 2.0516 | 2.0516 | -0.04 (-1.90%) | 2,283,447 |
| 3 Nov 2003 | CNY | 2.0833 | 2.0952 | 2.0556 | 2.0913 | 2.0913 | 0.0 (0.0%) | 691,530 |
| 31 Oct 2003 | CNY | 2.0556 | 2.0992 | 2.0397 | 2.0913 | 2.0913 | +0.024 (+1.15%) | 875,931 |
| 30 Oct 2003 | CNY | 2.0635 | 2.0714 | 2.0238 | 2.0675 | 2.0675 | -0.008 (-0.38%) | 727,020 |
| 29 Oct 2003 | CNY | 2.131 | 2.1468 | 2.0079 | 2.0754 | 2.0754 | -0.068 (-3.15%) | 1,137,996 |
| 28 Oct 2003 | CNY | 2.131 | 2.1468 | 2.0992 | 2.1429 | 2.1429 | +0.008 (+0.37%) | 2,233,007 |
| 27 Oct 2003 | CNY | 2.1151 | 2.1429 | 2.0635 | 2.1349 | 2.1349 | 0.0 (0.0%) | 1,288,297 |
| 24 Oct 2003 | CNY | 2.1111 | 2.1389 | 2.0556 | 2.1349 | 2.1349 | +0.02 (+0.94%) | 1,831,777 |
| 23 Oct 2003 | CNY | 2.1429 | 2.1627 | 2.0952 | 2.1151 | 2.1151 | -0.04 (-1.84%) | 1,720,348 |
| 22 Oct 2003 | CNY | 1.9841 | 2.1627 | 1.9841 | 2.1548 | 2.1548 | +0.036 (+1.68%) | 2,936,205 |
| 21 Oct 2003 | CNY | 2.2619 | 2.2619 | 2.0556 | 2.1191 | 2.1191 | -0.155 (-6.80%) | 3,117,479 |
| 20 Oct 2003 | CNY | 2.4008 | 2.4008 | 2.2381 | 2.2738 | 2.2738 | -0.071 (-3.04%) | 1,055,335 |
| 17 Oct 2003 | CNY | 2.4087 | 2.4087 | 2.254 | 2.3452 | 2.3452 | -0.048 (-1.99%) | 1,669,167 |
| 16 Oct 2003 | CNY | 2.4802 | 2.4802 | 2.3651 | 2.3929 | 2.3929 | -0.091 (-3.67%) | 727,697 |
| 15 Oct 2003 | CNY | 2.4841 | 2.5 | 2.4603 | 2.4841 | 2.4841 | 0.0 (0.0%) | 518,364 |
