| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | CNY | 9.1667 | 10.175 | 9.125 | 10.175 | 10.175 | +0.925 (+10%) | 1,586,924 |
| 19 Nov 2003 | CNY | 9 | 9.3667 | 8.9417 | 9.25 | 9.25 | +0.25 (+2.78%) | 501,192 |
| 18 Nov 2003 | CNY | 9.3333 | 9.4333 | 8.9 | 9 | 9 | -0.183 (-2.00%) | 324,480 |
| 17 Nov 2003 | CNY | 9.1667 | 9.5417 | 9.0833 | 9.1833 | 9.1833 | -0.033 (-0.36%) | 466,560 |
| 14 Nov 2003 | CNY | 9.1667 | 9.475 | 9.075 | 9.2167 | 9.2167 | +0.017 (+0.18%) | 534,720 |
| 13 Nov 2003 | CNY | 8.9167 | 9.3833 | 8.775 | 9.2 | 9.2 | +0.258 (+2.89%) | 668,820 |
| 12 Nov 2003 | CNY | 9 | 9.125 | 8.8417 | 8.9417 | 8.9417 | -0.108 (-1.20%) | 126,960 |
| 11 Nov 2003 | CNY | 8.7917 | 9.2417 | 8.7333 | 9.05 | 9.05 | +0.208 (+2.36%) | 559,500 |
| 10 Nov 2003 | CNY | 8.8417 | 9.0417 | 8.5417 | 8.8417 | 8.8417 | 0.0 (0.0%) | 190,824 |
| 7 Nov 2003 | CNY | 9.4583 | 9.5833 | 8.7417 | 8.8417 | 8.8417 | -0.642 (-6.77%) | 347,751 |
| 6 Nov 2003 | CNY | 9.8333 | 10.0833 | 9.4833 | 9.4833 | 9.4833 | -0.433 (-4.37%) | 299,040 |
| 5 Nov 2003 | CNY | 10.1667 | 10.1917 | 9.7333 | 9.9167 | 9.9167 | -0.25 (-2.46%) | 536,089 |
| 4 Nov 2003 | CNY | 10.1667 | 10.3167 | 10.1333 | 10.1667 | 10.1667 | 0.0 (0.0%) | 269,865 |
| 3 Nov 2003 | CNY | 10.25 | 10.6583 | 10.0833 | 10.1667 | 10.1667 | -0.308 (-2.94%) | 886,800 |
| 31 Oct 2003 | CNY | 10.9167 | 11.15 | 10.375 | 10.475 | 10.475 | -0.442 (-4.05%) | 1,350,360 |
| 30 Oct 2003 | CNY | 10.8333 | 11.1917 | 10.825 | 10.9167 | 10.9167 | -0.217 (-1.95%) | 385,872 |
| 29 Oct 2003 | CNY | 11.1 | 12.0833 | 10.825 | 11.1333 | 11.1333 | +0.033 (+0.30%) | 1,803,693 |
| 28 Oct 2003 | CNY | 11.1667 | 11.3083 | 11.0667 | 11.1 | 11.1 | -0.108 (-0.97%) | 198,840 |
| 27 Oct 2003 | CNY | 11.125 | 11.3333 | 11.0583 | 11.2083 | 11.2083 | +0.05 (+0.45%) | 254,740 |
| 24 Oct 2003 | CNY | 11.1667 | 11.3167 | 11.05 | 11.1583 | 11.1583 | -0.025 (-0.22%) | 340,308 |
| 23 Oct 2003 | CNY | 11.25 | 11.4917 | 11.075 | 11.1833 | 11.1833 | -0.075 (-0.67%) | 573,960 |
| 22 Oct 2003 | CNY | 10.875 | 11.5833 | 10.825 | 11.2583 | 11.2583 | +0.383 (+3.52%) | 712,188 |
| 21 Oct 2003 | CNY | 10.875 | 10.9583 | 10.7917 | 10.875 | 10.875 | -0.025 (-0.23%) | 81,840 |
| 20 Oct 2003 | CNY | 10.8833 | 11.025 | 10.75 | 10.9 | 10.9 | +0.017 (+0.15%) | 73,512 |
| 17 Oct 2003 | CNY | 10.8833 | 10.9583 | 10.8167 | 10.8833 | 10.8833 | -0.017 (-0.15%) | 33,600 |
| 16 Oct 2003 | CNY | 10.9833 | 11.0417 | 10.7917 | 10.9 | 10.9 | -0.083 (-0.76%) | 54,960 |
| 15 Oct 2003 | CNY | 10.7917 | 11.15 | 10.7917 | 10.9833 | 10.9833 | +0.167 (+1.54%) | 446,086 |
| 14 Oct 2003 | CNY | 10.9167 | 10.9333 | 10.75 | 10.8167 | 10.8167 | -0.1 (-0.92%) | 24,960 |
| 13 Oct 2003 | CNY | 10.9917 | 10.9917 | 10.8083 | 10.9167 | 10.9167 | -0.083 (-0.76%) | 59,998 |
| 10 Oct 2003 | CNY | 11.025 | 11.2 | 10.8 | 11 | 11 | -0.05 (-0.45%) | 487,800 |
