| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | CNY | 2.9615 | 2.9615 | 2.8385 | 2.8385 | 2.8385 | -0.146 (-4.90%) | 866,525 |
| 5 Nov 2003 | CNY | 3.1077 | 3.1231 | 2.9769 | 2.9846 | 2.9846 | -0.146 (-4.67%) | 526,591 |
| 4 Nov 2003 | CNY | 3.0308 | 3.1462 | 2.9615 | 3.1308 | 3.1308 | +0.085 (+2.78%) | 894,830 |
| 3 Nov 2003 | CNY | 3.1154 | 3.1385 | 3 | 3.0462 | 3.0462 | -0.069 (-2.22%) | 401,146 |
| 31 Oct 2003 | CNY | 2.9769 | 3.1923 | 2.9769 | 3.1154 | 3.1154 | +0.077 (+2.53%) | 1,270,695 |
| 30 Oct 2003 | CNY | 3 | 3.0462 | 2.8308 | 3.0385 | 3.0385 | +0.085 (+2.86%) | 589,841 |
| 29 Oct 2003 | CNY | 2.9615 | 3 | 2.9154 | 2.9539 | 2.9539 | -0.023 (-0.77%) | 473,445 |
| 28 Oct 2003 | CNY | 2.9846 | 3.0077 | 2.8846 | 2.9769 | 2.9769 | +0.038 (+1.31%) | 493,324 |
| 27 Oct 2003 | CNY | 3.0154 | 3.0385 | 2.9 | 2.9385 | 2.9385 | -0.115 (-3.78%) | 859,047 |
| 24 Oct 2003 | CNY | 3.2077 | 3.2308 | 3.0462 | 3.0539 | 3.0539 | -0.154 (-4.79%) | 1,164,772 |
| 23 Oct 2003 | CNY | 3.2692 | 3.3077 | 3.2 | 3.2077 | 3.2077 | -0.123 (-3.70%) | 563,485 |
| 22 Oct 2003 | CNY | 3.2308 | 3.3539 | 3.1769 | 3.3308 | 3.3308 | +0.038 (+1.17%) | 871,414 |
| 21 Oct 2003 | CNY | 3.4462 | 3.4769 | 3.2923 | 3.2923 | 3.2923 | -0.177 (-5.10%) | 859,820 |
| 20 Oct 2003 | CNY | 3.4769 | 3.5154 | 3.4231 | 3.4692 | 3.4692 | -0.046 (-1.31%) | 338,477 |
| 17 Oct 2003 | CNY | 3.5 | 3.5615 | 3.4769 | 3.5154 | 3.5154 | -0.008 (-0.22%) | 298,092 |
| 16 Oct 2003 | CNY | 3.6154 | 3.6308 | 3.5154 | 3.5231 | 3.5231 | -0.092 (-2.55%) | 398,336 |
| 15 Oct 2003 | CNY | 3.6769 | 3.7308 | 3.6154 | 3.6154 | 3.6154 | -0.061 (-1.67%) | 458,510 |
| 14 Oct 2003 | CNY | 3.7231 | 3.7692 | 3.6769 | 3.6769 | 3.6769 | -0.062 (-1.65%) | 507,715 |
| 13 Oct 2003 | CNY | 3.6462 | 3.7615 | 3.5692 | 3.7385 | 3.7385 | +0.1 (+2.75%) | 777,806 |
| 10 Oct 2003 | CNY | 3.5846 | 3.6539 | 3.4846 | 3.6385 | 3.6385 | 0.0 (0.0%) | 1,027,224 |
| 9 Oct 2003 | CNY | 3.6923 | 3.7539 | 3.6308 | 3.6385 | 3.6385 | -0.077 (-2.07%) | 353,953 |
| 8 Oct 2003 | CNY | 3.6077 | 3.7231 | 3.5769 | 3.7154 | 3.7154 | +0.1 (+2.77%) | 392,967 |
| 30 Sep 2003 | CNY | 3.6154 | 3.6923 | 3.4769 | 3.6154 | 3.6154 | -0.008 (-0.21%) | 646,326 |
| 29 Sep 2003 | CNY | 3.7539 | 3.8615 | 3.6 | 3.6231 | 3.6231 | -0.131 (-3.48%) | 1,078,415 |
| 26 Sep 2003 | CNY | 3.9462 | 3.9692 | 3.7539 | 3.7539 | 3.7539 | -0.2 (-5.06%) | 2,024,490 |
| 25 Sep 2003 | CNY | 4.0462 | 4.1154 | 3.9154 | 3.9539 | 3.9539 | -0.146 (-3.56%) | 1,167,075 |
| 24 Sep 2003 | CNY | 4.2462 | 4.2462 | 4.0769 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,360,515 |
| 23 Sep 2003 | CNY | 4.1385 | 4.2 | 4.0462 | 4.2 | 4.2 | +0.2 (+5%) | 2,245,843 |
| 22 Sep 2003 | CNY | 4.0308 | 4.0385 | 3.9692 | 4 | 4 | -0.015 (-0.38%) | 317,135 |
| 19 Sep 2003 | CNY | 3.9308 | 4.0231 | 3.9231 | 4.0154 | 4.0154 | +0.054 (+1.36%) | 413,582 |
