| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | CNY | 5.5725 | 5.771 | 5.5496 | 5.6718 | 5.6718 | -0.122 (-2.11%) | 312,474 |
| 25 Nov 2003 | CNY | 5.5573 | 5.8092 | 5.542 | 5.7939 | 5.7939 | +0.191 (+3.41%) | 429,906 |
| 24 Nov 2003 | CNY | 5.6183 | 5.7252 | 5.5267 | 5.6031 | 5.6031 | -0.084 (-1.48%) | 531,701 |
| 21 Nov 2003 | CNY | 5.6565 | 5.8473 | 5.6336 | 5.687 | 5.687 | +0.069 (+1.22%) | 507,871 |
| 20 Nov 2003 | CNY | 5.6183 | 5.6183 | 5.4351 | 5.6183 | 5.6183 | +0.267 (+4.99%) | 419,595 |
| 19 Nov 2003 | CNY | 5.3511 | 5.3511 | 5.1756 | 5.3511 | 5.3511 | +0.252 (+4.94%) | 207,388 |
| 18 Nov 2003 | CNY | 5.3588 | 5.4199 | 5.0992 | 5.0992 | 5.0992 | -0.267 (-4.98%) | 894,712 |
| 17 Nov 2003 | CNY | 5.4275 | 5.4809 | 5.3053 | 5.3664 | 5.3664 | -0.145 (-2.63%) | 434,675 |
| 13 Nov 2003 | CNY | 5.5725 | 5.6031 | 5.4886 | 5.5115 | 5.5115 | -0.061 (-1.09%) | 239,130 |
| 12 Nov 2003 | CNY | 5.5573 | 5.687 | 5.5573 | 5.5725 | 5.5725 | +0.008 (+0.14%) | 136,668 |
| 11 Nov 2003 | CNY | 5.5344 | 5.6565 | 5.4809 | 5.5649 | 5.5649 | -0.03 (-0.55%) | 190,640 |
| 10 Nov 2003 | CNY | 5.855 | 5.8626 | 5.5725 | 5.5954 | 5.5954 | -0.267 (-4.56%) | 501,250 |
| 7 Nov 2003 | CNY | 5.9313 | 5.9313 | 5.687 | 5.8626 | 5.8626 | -0.084 (-1.41%) | 417,773 |
| 6 Nov 2003 | CNY | 6.1069 | 6.1069 | 5.8702 | 5.9466 | 5.9466 | -0.16 (-2.62%) | 370,796 |
| 5 Nov 2003 | CNY | 6.0992 | 6.2214 | 5.9924 | 6.1069 | 6.1069 | 0.0 (0.0%) | 616,415 |
| 4 Nov 2003 | CNY | 5.8473 | 6.1069 | 5.7252 | 6.1069 | 6.1069 | +0.26 (+4.44%) | 1,254,272 |
| 3 Nov 2003 | CNY | 5.9466 | 5.9466 | 5.7863 | 5.8473 | 5.8473 | -0.145 (-2.42%) | 501,120 |
| 31 Oct 2003 | CNY | 6 | 6.2977 | 5.8473 | 5.9924 | 5.9924 | -0.008 (-0.13%) | 437,090 |
| 30 Oct 2003 | CNY | 6.0992 | 6.0992 | 5.7099 | 6 | 6 | +0.084 (+1.42%) | 756,365 |
| 29 Oct 2003 | CNY | 5.855 | 6.0687 | 5.8397 | 5.916 | 5.916 | -0.038 (-0.64%) | 834,784 |
| 28 Oct 2003 | CNY | 5.5649 | 5.9618 | 5.5649 | 5.9542 | 5.9542 | +0.244 (+4.28%) | 1,034,510 |
| 27 Oct 2003 | CNY | 5.4809 | 5.7252 | 5.4809 | 5.7099 | 5.7099 | +0.023 (+0.40%) | 368,977 |
| 24 Oct 2003 | CNY | 5.7328 | 5.8626 | 5.5496 | 5.687 | 5.687 | -0.061 (-1.06%) | 424,699 |
| 23 Oct 2003 | CNY | 5.6107 | 5.7634 | 5.3893 | 5.7481 | 5.7481 | +0.115 (+2.03%) | 636,035 |
| 22 Oct 2003 | CNY | 5.5267 | 5.771 | 5.5038 | 5.6336 | 5.6336 | +0.023 (+0.41%) | 280,781 |
| 21 Oct 2003 | CNY | 5.542 | 5.6489 | 5.3664 | 5.6107 | 5.6107 | -0.038 (-0.68%) | 432,810 |
| 20 Oct 2003 | CNY | 5.8779 | 5.9466 | 5.6489 | 5.6489 | 5.6489 | -0.298 (-5.01%) | 670,589 |
| 17 Oct 2003 | CNY | 5.9389 | 6.1832 | 5.8779 | 5.9466 | 5.9466 | 0.0 (0.0%) | 655,972 |
| 16 Oct 2003 | CNY | 6.0382 | 6.0763 | 5.8779 | 5.9466 | 5.9466 | -0.137 (-2.26%) | 471,978 |
| 15 Oct 2003 | CNY | 5.8168 | 6.1069 | 5.7405 | 6.084 | 6.084 | +0.267 (+4.59%) | 1,061,973 |
