| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | CNY | 4.5466 | 4.6398 | 4.5031 | 4.6211 | 4.6211 | +0.068 (+1.50%) | 2,497,443 |
| 14 Nov 2003 | CNY | 4.4472 | 4.6273 | 4.4348 | 4.5528 | 4.5528 | +0.087 (+1.95%) | 2,442,965 |
| 13 Nov 2003 | CNY | 4.441 | 4.5031 | 4.4348 | 4.4658 | 4.4658 | +0.006 (+0.14%) | 1,196,552 |
| 12 Nov 2003 | CNY | 4.4286 | 4.5217 | 4.4224 | 4.4596 | 4.4596 | +0.031 (+0.70%) | 1,682,933 |
| 11 Nov 2003 | CNY | 4.4224 | 4.4721 | 4.4224 | 4.4286 | 4.4286 | -0.006 (-0.14%) | 114,310 |
| 10 Nov 2003 | CNY | 4.4037 | 4.5031 | 4.3913 | 4.4348 | 4.4348 | +0.025 (+0.56%) | 464,002 |
| 7 Nov 2003 | CNY | 4.3975 | 4.441 | 4.3851 | 4.4099 | 4.4099 | 0.0 (0.0%) | 230,428 |
| 6 Nov 2003 | CNY | 4.4286 | 4.4721 | 4.3913 | 4.4099 | 4.4099 | -0.019 (-0.42%) | 382,697 |
| 5 Nov 2003 | CNY | 4.441 | 4.441 | 4.3727 | 4.4286 | 4.4286 | -0.012 (-0.28%) | 332,865 |
| 4 Nov 2003 | CNY | 4.4348 | 4.5217 | 4.4099 | 4.441 | 4.441 | +0.006 (+0.14%) | 628,866 |
| 3 Nov 2003 | CNY | 4.4224 | 4.4658 | 4.3603 | 4.4348 | 4.4348 | +0.012 (+0.28%) | 1,255,961 |
| 31 Oct 2003 | CNY | 4.3789 | 4.528 | 4.3727 | 4.4224 | 4.4224 | +0.043 (+0.99%) | 1,193,815 |
| 30 Oct 2003 | CNY | 4.3975 | 4.4162 | 4.3478 | 4.3789 | 4.3789 | -0.019 (-0.42%) | 404,979 |
| 29 Oct 2003 | CNY | 4.5342 | 4.559 | 4.354 | 4.3975 | 4.3975 | -0.137 (-3.01%) | 241,339 |
| 28 Oct 2003 | CNY | 4.5342 | 4.5963 | 4.5031 | 4.5342 | 4.5342 | -0.025 (-0.54%) | 638,043 |
| 27 Oct 2003 | CNY | 4.5652 | 4.5963 | 4.5217 | 4.559 | 4.559 | -0.019 (-0.41%) | 664,849 |
| 24 Oct 2003 | CNY | 4.6211 | 4.6335 | 4.5652 | 4.5776 | 4.5776 | -0.037 (-0.81%) | 509,887 |
| 23 Oct 2003 | CNY | 4.6522 | 4.7205 | 4.6149 | 4.6149 | 4.6149 | -0.043 (-0.93%) | 1,994,307 |
| 22 Oct 2003 | CNY | 4.6025 | 4.6894 | 4.6025 | 4.6584 | 4.6584 | +0.05 (+1.08%) | 3,022,436 |
| 21 Oct 2003 | CNY | 4.5404 | 4.6087 | 4.5404 | 4.6087 | 4.6087 | +0.068 (+1.50%) | 3,036,943 |
| 20 Oct 2003 | CNY | 4.5466 | 4.559 | 4.5031 | 4.5404 | 4.5404 | -0.012 (-0.27%) | 985,481 |
| 17 Oct 2003 | CNY | 4.5342 | 4.5714 | 4.5217 | 4.5528 | 4.5528 | +0.012 (+0.27%) | 603,268 |
| 16 Oct 2003 | CNY | 4.5963 | 4.6398 | 4.5155 | 4.5404 | 4.5404 | -0.043 (-0.95%) | 1,140,041 |
| 15 Oct 2003 | CNY | 4.5093 | 4.646 | 4.5093 | 4.5839 | 4.5839 | +0.037 (+0.82%) | 1,260,791 |
| 14 Oct 2003 | CNY | 4.5466 | 4.6087 | 4.4969 | 4.5466 | 4.5466 | -0.019 (-0.41%) | 360,826 |
| 13 Oct 2003 | CNY | 4.5093 | 4.6335 | 4.4969 | 4.5652 | 4.5652 | +0.037 (+0.82%) | 849,299 |
| 10 Oct 2003 | CNY | 4.4596 | 4.5839 | 4.3789 | 4.528 | 4.528 | +0.043 (+0.97%) | 997,436 |
| 9 Oct 2003 | CNY | 4.5031 | 4.5342 | 4.4721 | 4.4845 | 4.4845 | -0.025 (-0.55%) | 355,327 |
| 8 Oct 2003 | CNY | 4.4658 | 4.5093 | 4.3168 | 4.5093 | 4.5093 | +0.019 (+0.41%) | 707,047 |
| 30 Sep 2003 | CNY | 4.7019 | 4.7081 | 4.3168 | 4.4907 | 4.4907 | -0.211 (-4.49%) | 1,712,138 |
