| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | CNY | 4.2154 | 4.6539 | 4.1077 | 4.5692 | 4.5692 | +0.315 (+7.41%) | 11,175,635 |
| 19 Nov 2003 | CNY | 4.1154 | 4.3462 | 4.0692 | 4.2539 | 4.2539 | +0.169 (+4.14%) | 5,814,694 |
| 18 Nov 2003 | CNY | 4.1154 | 4.2077 | 4.0692 | 4.0846 | 4.0846 | -0.008 (-0.19%) | 2,468,572 |
| 17 Nov 2003 | CNY | 4.0923 | 4.2077 | 4.0615 | 4.0923 | 4.0923 | -0.046 (-1.12%) | 1,833,851 |
| 14 Nov 2003 | CNY | 4.1539 | 4.2923 | 4.0231 | 4.1385 | 4.1385 | -0.046 (-1.10%) | 3,190,538 |
| 13 Nov 2003 | CNY | 4.3077 | 4.3539 | 4.0923 | 4.1846 | 4.1846 | -0.185 (-4.23%) | 3,805,345 |
| 12 Nov 2003 | CNY | 4.2846 | 4.4385 | 4.1539 | 4.3692 | 4.3692 | +0.092 (+2.16%) | 4,448,415 |
| 11 Nov 2003 | CNY | 4.2923 | 4.3231 | 4.1385 | 4.2769 | 4.2769 | -0.008 (-0.18%) | 2,922,448 |
| 10 Nov 2003 | CNY | 4.2154 | 4.3308 | 4.1462 | 4.2846 | 4.2846 | +0.054 (+1.27%) | 2,678,068 |
| 7 Nov 2003 | CNY | 4.4385 | 4.4385 | 4.0846 | 4.2308 | 4.2308 | -0.215 (-4.84%) | 5,062,694 |
| 6 Nov 2003 | CNY | 4.2923 | 4.5077 | 4.2385 | 4.4462 | 4.4462 | +0.146 (+3.40%) | 11,432,475 |
| 5 Nov 2003 | CNY | 3.9 | 4.3 | 3.8231 | 4.3 | 4.3 | +0.392 (+10.04%) | 8,936,820 |
| 4 Nov 2003 | CNY | 3.5539 | 3.9077 | 3.5539 | 3.9077 | 3.9077 | +0.354 (+9.96%) | 3,576,995 |
| 3 Nov 2003 | CNY | 3.4846 | 3.5539 | 3.4615 | 3.5539 | 3.5539 | +0.008 (+0.22%) | 1,601,893 |
| 31 Oct 2003 | CNY | 3.5 | 3.6539 | 3.5 | 3.5462 | 3.5462 | +0.008 (+0.22%) | 407,823 |
| 30 Oct 2003 | CNY | 3.5462 | 3.5539 | 3.4769 | 3.5385 | 3.5385 | -0.008 (-0.22%) | 568,989 |
| 29 Oct 2003 | CNY | 3.6923 | 3.7077 | 3.4615 | 3.5462 | 3.5462 | -0.146 (-3.96%) | 632,028 |
| 28 Oct 2003 | CNY | 3.7769 | 3.7769 | 3.6462 | 3.6923 | 3.6923 | -0.085 (-2.24%) | 260,386 |
| 27 Oct 2003 | CNY | 3.9231 | 3.9231 | 3.7308 | 3.7769 | 3.7769 | +0.054 (+1.45%) | 1,486,452 |
| 24 Oct 2003 | CNY | 3.7923 | 3.8 | 3.6769 | 3.7231 | 3.7231 | -0.077 (-2.02%) | 494,898 |
| 23 Oct 2003 | CNY | 3.8308 | 3.8692 | 3.8 | 3.8 | 3.8 | -0.008 (-0.20%) | 234,572 |
| 22 Oct 2003 | CNY | 3.7231 | 3.8846 | 3.6308 | 3.8077 | 3.8077 | +0.085 (+2.27%) | 495,898 |
| 21 Oct 2003 | CNY | 3.8077 | 3.8308 | 3.6769 | 3.7231 | 3.7231 | -0.077 (-2.02%) | 289,718 |
| 20 Oct 2003 | CNY | 3.8462 | 3.9231 | 3.7923 | 3.8 | 3.8 | -0.092 (-2.37%) | 170,794 |
| 17 Oct 2003 | CNY | 3.9077 | 3.9231 | 3.8462 | 3.8923 | 3.8923 | 0.0 (0.0%) | 251,310 |
| 16 Oct 2003 | CNY | 3.9615 | 4 | 3.8462 | 3.8923 | 3.8923 | -0.077 (-1.94%) | 439,738 |
| 15 Oct 2003 | CNY | 3.9923 | 4.1154 | 3.8462 | 3.9692 | 3.9692 | -0.015 (-0.39%) | 238,894 |
| 14 Oct 2003 | CNY | 4.0385 | 4.0769 | 3.9846 | 3.9846 | 3.9846 | -0.077 (-1.89%) | 122,096 |
| 13 Oct 2003 | CNY | 4.1154 | 4.1539 | 4.0154 | 4.0615 | 4.0615 | -0.031 (-0.75%) | 138,697 |
| 10 Oct 2003 | CNY | 3.9846 | 4.1615 | 3.9692 | 4.0923 | 4.0923 | +0.115 (+2.90%) | 290,082 |
