| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | CNY | 3.6429 | 3.6429 | 3.4643 | 3.4643 | 3.4643 | -0.186 (-5.09%) | 385,084 |
| 6 Nov 2003 | CNY | 3.7857 | 3.7857 | 3.65 | 3.65 | 3.65 | -0.193 (-5.02%) | 365,400 |
| 5 Nov 2003 | CNY | 3.85 | 3.9214 | 3.8071 | 3.8429 | 3.8429 | -0.007 (-0.18%) | 180,460 |
| 4 Nov 2003 | CNY | 3.8714 | 3.9786 | 3.8357 | 3.85 | 3.85 | -0.05 (-1.28%) | 319,270 |
| 3 Nov 2003 | CNY | 3.8571 | 3.9286 | 3.8571 | 3.9 | 3.9 | -0.029 (-0.73%) | 48,160 |
| 31 Oct 2003 | CNY | 3.8571 | 3.9857 | 3.8571 | 3.9286 | 3.9286 | +0.036 (+0.92%) | 131,404 |
| 30 Oct 2003 | CNY | 3.8214 | 3.9071 | 3.8214 | 3.8929 | 3.8929 | -0.029 (-0.73%) | 95,340 |
| 29 Oct 2003 | CNY | 3.9643 | 3.9643 | 3.7857 | 3.9214 | 3.9214 | +0.143 (+3.78%) | 237,361 |
| 28 Oct 2003 | CNY | 3.85 | 3.8714 | 3.7143 | 3.7786 | 3.7786 | -0.129 (-3.29%) | 187,810 |
| 27 Oct 2003 | CNY | 4.0429 | 4.0714 | 3.9071 | 3.9071 | 3.9071 | -0.207 (-5.04%) | 231,000 |
| 24 Oct 2003 | CNY | 4.2857 | 4.2857 | 4.1071 | 4.1143 | 4.1143 | -0.143 (-3.35%) | 128,800 |
| 23 Oct 2003 | CNY | 4.3643 | 4.3643 | 4.2571 | 4.2571 | 4.2571 | -0.1 (-2.30%) | 120,540 |
| 22 Oct 2003 | CNY | 4.3143 | 4.4 | 4.2214 | 4.3571 | 4.3571 | +0.1 (+2.35%) | 124,042 |
| 21 Oct 2003 | CNY | 4.2357 | 4.2857 | 4.2286 | 4.2571 | 4.2571 | +0.029 (+0.67%) | 86,520 |
| 20 Oct 2003 | CNY | 4.2429 | 4.2857 | 4.2214 | 4.2286 | 4.2286 | -0.057 (-1.33%) | 70,392 |
| 17 Oct 2003 | CNY | 4.2571 | 4.35 | 4.2429 | 4.2857 | 4.2857 | 0.0 (0.0%) | 101,721 |
| 16 Oct 2003 | CNY | 4.4286 | 4.4286 | 4.2357 | 4.2857 | 4.2857 | -0.164 (-3.69%) | 104,860 |
| 15 Oct 2003 | CNY | 4.4143 | 4.4571 | 4.3786 | 4.45 | 4.45 | +0.036 (+0.81%) | 74,071 |
| 14 Oct 2003 | CNY | 4.3643 | 4.4214 | 4.3643 | 4.4143 | 4.4143 | +0.029 (+0.65%) | 49,789 |
| 13 Oct 2003 | CNY | 4.4 | 4.4429 | 4.3571 | 4.3857 | 4.3857 | -0.029 (-0.65%) | 76,227 |
| 10 Oct 2003 | CNY | 4.4 | 4.45 | 4.2857 | 4.4143 | 4.4143 | +0.014 (+0.33%) | 173,810 |
| 9 Oct 2003 | CNY | 4.3643 | 4.4 | 4.3429 | 4.4 | 4.4 | +0.029 (+0.65%) | 44,660 |
| 8 Oct 2003 | CNY | 4.3643 | 4.3929 | 4.2143 | 4.3714 | 4.3714 | -0.064 (-1.45%) | 130,149 |
| 30 Sep 2003 | CNY | 4.4929 | 4.4929 | 4.3857 | 4.4357 | 4.4357 | +0.021 (+0.48%) | 83,300 |
| 29 Sep 2003 | CNY | 4.5786 | 4.5786 | 4.4143 | 4.4143 | 4.4143 | -0.1 (-2.22%) | 60,760 |
| 26 Sep 2003 | CNY | 4.6143 | 4.6143 | 4.5 | 4.5143 | 4.5143 | -0.05 (-1.10%) | 115,640 |
| 25 Sep 2003 | CNY | 4.5571 | 4.5857 | 4.5 | 4.5643 | 4.5643 | -0.021 (-0.47%) | 60,200 |
| 24 Sep 2003 | CNY | 4.5 | 4.5929 | 4.5 | 4.5857 | 4.5857 | 0.0 (0.0%) | 64,540 |
| 23 Sep 2003 | CNY | 4.5714 | 4.6071 | 4.4929 | 4.5857 | 4.5857 | +0.014 (+0.31%) | 69,160 |
| 22 Sep 2003 | CNY | 4.5786 | 4.6214 | 4.5571 | 4.5714 | 4.5714 | 0.0 (0.0%) | 83,020 |
