| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | CNY | 4.5467 | 4.58 | 4.4533 | 4.4733 | 4.4733 | -0.093 (-2.05%) | 2,036,100 |
| 17 Nov 2003 | CNY | 4.6133 | 4.6133 | 4.5333 | 4.5667 | 4.5667 | -0.027 (-0.58%) | 993,703 |
| 14 Nov 2003 | CNY | 4.52 | 4.6133 | 4.48 | 4.5933 | 4.5933 | +0.073 (+1.62%) | 2,659,726 |
| 13 Nov 2003 | CNY | 4.46 | 4.5667 | 4.4467 | 4.52 | 4.52 | -0.007 (-0.15%) | 1,439,154 |
| 12 Nov 2003 | CNY | 4.6333 | 4.6333 | 4.48 | 4.5267 | 4.5267 | -0.127 (-2.72%) | 2,205,825 |
| 11 Nov 2003 | CNY | 4.5667 | 4.6667 | 4.5333 | 4.6533 | 4.6533 | +0.113 (+2.50%) | 2,176,153 |
| 10 Nov 2003 | CNY | 4.5333 | 4.6 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,505,376 |
| 7 Nov 2003 | CNY | 4.7067 | 4.7067 | 4.5333 | 4.56 | 4.56 | -0.153 (-3.25%) | 4,048,708 |
| 6 Nov 2003 | CNY | 4.7733 | 4.7933 | 4.6533 | 4.7133 | 4.7133 | -0.06 (-1.26%) | 3,448,147 |
| 5 Nov 2003 | CNY | 4.8333 | 4.8333 | 4.7333 | 4.7733 | 4.7733 | -0.047 (-0.97%) | 3,288,006 |
| 4 Nov 2003 | CNY | 4.6333 | 4.8867 | 4.6067 | 4.82 | 4.82 | +0.22 (+4.78%) | 11,254,858 |
| 3 Nov 2003 | CNY | 4.52 | 4.6133 | 4.5067 | 4.6 | 4.6 | +0.06 (+1.32%) | 2,496,738 |
| 31 Oct 2003 | CNY | 4.4467 | 4.5467 | 4.4067 | 4.54 | 4.54 | +0.073 (+1.64%) | 1,984,827 |
| 30 Oct 2003 | CNY | 4.4067 | 4.4933 | 4.38 | 4.4667 | 4.4667 | +0.007 (+0.15%) | 734,175 |
| 29 Oct 2003 | CNY | 4.5 | 4.54 | 4.3933 | 4.46 | 4.46 | -0.047 (-1.04%) | 1,393,620 |
| 28 Oct 2003 | CNY | 4.46 | 4.5333 | 4.4333 | 4.5067 | 4.5067 | +0.02 (+0.45%) | 2,166,850 |
| 27 Oct 2003 | CNY | 4.48 | 4.5133 | 4.42 | 4.4867 | 4.4867 | +0.02 (+0.45%) | 2,301,628 |
| 24 Oct 2003 | CNY | 4.3467 | 4.4733 | 4.3467 | 4.4667 | 4.4667 | +0.107 (+2.45%) | 3,489,954 |
| 23 Oct 2003 | CNY | 4.4 | 4.4533 | 4.32 | 4.36 | 4.36 | -0.027 (-0.61%) | 1,246,770 |
| 22 Oct 2003 | CNY | 4.2467 | 4.4067 | 4.22 | 4.3867 | 4.3867 | +0.18 (+4.28%) | 2,713,615 |
| 21 Oct 2003 | CNY | 4.1867 | 4.2133 | 4.1733 | 4.2067 | 4.2067 | +0.02 (+0.48%) | 219,000 |
| 20 Oct 2003 | CNY | 4.1867 | 4.2 | 4.1733 | 4.1867 | 4.1867 | -0.027 (-0.63%) | 294,150 |
| 17 Oct 2003 | CNY | 4.2 | 4.2267 | 4.18 | 4.2133 | 4.2133 | +0.013 (+0.32%) | 336,315 |
| 16 Oct 2003 | CNY | 4.2533 | 4.2533 | 4.18 | 4.2 | 4.2 | -0.067 (-1.56%) | 779,739 |
| 15 Oct 2003 | CNY | 4.2533 | 4.3067 | 4.2467 | 4.2667 | 4.2667 | -0.007 (-0.15%) | 716,100 |
| 14 Oct 2003 | CNY | 4.3333 | 4.3333 | 4.2467 | 4.2733 | 4.2733 | -0.06 (-1.38%) | 1,961,100 |
| 13 Oct 2003 | CNY | 4.3333 | 4.3533 | 4.2867 | 4.3333 | 4.3333 | +0.013 (+0.31%) | 1,676,802 |
| 10 Oct 2003 | CNY | 4.24 | 4.3267 | 4.2267 | 4.32 | 4.32 | +0.087 (+2.05%) | 2,297,373 |
| 9 Oct 2003 | CNY | 4.2333 | 4.2533 | 4.2133 | 4.2333 | 4.2333 | +0.02 (+0.47%) | 1,021,200 |
| 8 Oct 2003 | CNY | 4.16 | 4.2333 | 4.1467 | 4.2133 | 4.2133 | +0.053 (+1.28%) | 956,169 |
