| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | CNY | 7.1 | 7.18 | 7.01 | 7.15 | 7.15 | +0.21 (+3.03%) | 819,273 |
| 28 Nov 2003 | CNY | 6.93 | 6.99 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 375,934 |
| 27 Nov 2003 | CNY | 7.1 | 7.18 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 712,540 |
| 26 Nov 2003 | CNY | 7.03 | 7.09 | 6.98 | 7.08 | 7.08 | +0.03 (+0.43%) | 756,530 |
| 25 Nov 2003 | CNY | 6.96 | 7.26 | 6.96 | 7.05 | 7.05 | +0.11 (+1.59%) | 1,410,652 |
| 24 Nov 2003 | CNY | 6.83 | 7 | 6.8 | 6.94 | 6.94 | +0.12 (+1.76%) | 840,457 |
| 21 Nov 2003 | CNY | 7.03 | 7.03 | 6.81 | 6.82 | 6.82 | -0.21 (-2.99%) | 1,020,367 |
| 20 Nov 2003 | CNY | 6.8 | 7.05 | 6.77 | 7.03 | 7.03 | +0.2 (+2.93%) | 1,341,385 |
| 19 Nov 2003 | CNY | 6.67 | 6.88 | 6.66 | 6.83 | 6.83 | +0.17 (+2.55%) | 1,098,390 |
| 18 Nov 2003 | CNY | 6.71 | 6.71 | 6.59 | 6.66 | 6.66 | -0.04 (-0.60%) | 568,318 |
| 17 Nov 2003 | CNY | 6.78 | 6.78 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 356,128 |
| 14 Nov 2003 | CNY | 6.7 | 6.78 | 6.68 | 6.72 | 6.72 | -0.01 (-0.15%) | 438,301 |
| 13 Nov 2003 | CNY | 6.68 | 6.74 | 6.62 | 6.73 | 6.73 | +0.03 (+0.45%) | 1,175,727 |
| 12 Nov 2003 | CNY | 6.55 | 6.72 | 6.45 | 6.7 | 6.7 | +0.14 (+2.13%) | 850,139 |
| 11 Nov 2003 | CNY | 6.5 | 6.58 | 6.48 | 6.56 | 6.56 | +0.08 (+1.23%) | 243,181 |
| 10 Nov 2003 | CNY | 6.44 | 6.5 | 6.4 | 6.48 | 6.48 | +0.04 (+0.62%) | 293,631 |
| 7 Nov 2003 | CNY | 6.48 | 6.52 | 6.39 | 6.44 | 6.44 | -0.09 (-1.38%) | 593,027 |
| 6 Nov 2003 | CNY | 6.78 | 6.78 | 6.5 | 6.53 | 6.53 | -0.24 (-3.55%) | 507,014 |
| 5 Nov 2003 | CNY | 6.85 | 6.85 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 218,592 |
| 4 Nov 2003 | CNY | 6.69 | 6.88 | 6.65 | 6.8 | 6.8 | +0.11 (+1.64%) | 475,755 |
| 3 Nov 2003 | CNY | 6.65 | 6.75 | 6.58 | 6.69 | 6.69 | +0.01 (+0.15%) | 321,249 |
| 31 Oct 2003 | CNY | 6.58 | 6.82 | 6.58 | 6.68 | 6.68 | +0.1 (+1.52%) | 141,513 |
| 30 Oct 2003 | CNY | 6.62 | 6.67 | 6.54 | 6.58 | 6.58 | -0.1 (-1.50%) | 252,600 |
| 29 Oct 2003 | CNY | 6.85 | 6.91 | 6.6 | 6.68 | 6.68 | -0.07 (-1.04%) | 359,519 |
| 28 Oct 2003 | CNY | 6.77 | 6.86 | 6.72 | 6.75 | 6.75 | -0.06 (-0.88%) | 280,283 |
| 27 Oct 2003 | CNY | 6.8 | 6.85 | 6.76 | 6.81 | 6.81 | -0.06 (-0.87%) | 332,987 |
| 24 Oct 2003 | CNY | 6.97 | 6.97 | 6.85 | 6.87 | 6.87 | -0.18 (-2.55%) | 406,667 |
| 23 Oct 2003 | CNY | 7.16 | 7.19 | 7.03 | 7.05 | 7.05 | -0.12 (-1.67%) | 451,530 |
| 22 Oct 2003 | CNY | 6.98 | 7.19 | 6.95 | 7.17 | 7.17 | +0.19 (+2.72%) | 766,953 |
| 21 Oct 2003 | CNY | 7 | 7 | 6.88 | 6.98 | 6.98 | -0.02 (-0.29%) | 210,503 |
