| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | CNY | 3.5641 | 3.718 | 3.5577 | 3.6026 | 3.6026 | +0.045 (+1.26%) | 14,292,807 |
| 6 Nov 2003 | CNY | 3.6026 | 3.6282 | 3.4744 | 3.5577 | 3.5577 | -0.051 (-1.42%) | 6,118,304 |
| 5 Nov 2003 | CNY | 3.5769 | 3.641 | 3.5256 | 3.609 | 3.609 | +0.026 (+0.72%) | 6,449,153 |
| 4 Nov 2003 | CNY | 3.5128 | 3.75 | 3.4936 | 3.5833 | 3.5833 | +0.07 (+2.01%) | 17,170,330 |
| 3 Nov 2003 | CNY | 3.3846 | 3.5192 | 3.3205 | 3.5128 | 3.5128 | +0.109 (+3.20%) | 6,247,480 |
| 31 Oct 2003 | CNY | 3.3333 | 3.4808 | 3.2115 | 3.4039 | 3.4039 | +0.013 (+0.38%) | 5,625,692 |
| 30 Oct 2003 | CNY | 3.5256 | 3.5641 | 3.3333 | 3.391 | 3.391 | -0.173 (-4.86%) | 13,288,030 |
| 29 Oct 2003 | CNY | 3.4487 | 3.6667 | 3.4103 | 3.5641 | 3.5641 | +0.211 (+6.31%) | 27,286,591 |
| 28 Oct 2003 | CNY | 3.2692 | 3.359 | 3.2564 | 3.3526 | 3.3526 | +0.064 (+1.95%) | 3,741,288 |
| 27 Oct 2003 | CNY | 3.3333 | 3.359 | 3.2308 | 3.2885 | 3.2885 | -0.032 (-0.96%) | 5,002,363 |
| 24 Oct 2003 | CNY | 3.3718 | 3.4039 | 3.2885 | 3.3205 | 3.3205 | -0.064 (-1.89%) | 4,530,793 |
| 23 Oct 2003 | CNY | 3.4615 | 3.5 | 3.3333 | 3.3846 | 3.3846 | -0.09 (-2.58%) | 6,566,316 |
| 22 Oct 2003 | CNY | 3.2949 | 3.5385 | 3.2564 | 3.4744 | 3.4744 | +0.179 (+5.45%) | 12,783,274 |
| 21 Oct 2003 | CNY | 3.2692 | 3.3269 | 3.2051 | 3.2949 | 3.2949 | +0.026 (+0.79%) | 2,447,390 |
| 20 Oct 2003 | CNY | 3.2628 | 3.2692 | 3.2051 | 3.2692 | 3.2692 | +0.006 (+0.20%) | 2,262,567 |
| 17 Oct 2003 | CNY | 3.3269 | 3.3333 | 3.2308 | 3.2628 | 3.2628 | -0.064 (-1.93%) | 2,395,545 |
| 16 Oct 2003 | CNY | 3.3974 | 3.4231 | 3.3205 | 3.3269 | 3.3269 | -0.07 (-2.08%) | 1,904,799 |
| 15 Oct 2003 | CNY | 3.4359 | 3.4936 | 3.3974 | 3.3974 | 3.3974 | -0.038 (-1.12%) | 1,568,230 |
| 14 Oct 2003 | CNY | 3.4744 | 3.5128 | 3.4359 | 3.4359 | 3.4359 | -0.07 (-2.01%) | 1,463,905 |
| 13 Oct 2003 | CNY | 3.5256 | 3.5769 | 3.5 | 3.5064 | 3.5064 | -0.038 (-1.09%) | 2,386,052 |
| 10 Oct 2003 | CNY | 3.391 | 3.5513 | 3.3718 | 3.5449 | 3.5449 | +0.147 (+4.34%) | 3,973,827 |
| 9 Oct 2003 | CNY | 3.4295 | 3.4551 | 3.3846 | 3.3974 | 3.3974 | -0.038 (-1.12%) | 1,285,440 |
| 8 Oct 2003 | CNY | 3.4551 | 3.5064 | 3.391 | 3.4359 | 3.4359 | -0.026 (-0.74%) | 1,673,235 |
| 30 Sep 2003 | CNY | 3.391 | 3.4808 | 3.359 | 3.4615 | 3.4615 | +0.051 (+1.50%) | 3,214,690 |
| 29 Sep 2003 | CNY | 3.3718 | 3.4359 | 3.3333 | 3.4103 | 3.4103 | +0.013 (+0.38%) | 2,075,004 |
| 26 Sep 2003 | CNY | 3.4615 | 3.4615 | 3.391 | 3.3974 | 3.3974 | -0.064 (-1.85%) | 3,229,831 |
| 25 Sep 2003 | CNY | 3.5962 | 3.5962 | 3.4615 | 3.4615 | 3.4615 | -0.122 (-3.40%) | 2,433,060 |
| 24 Sep 2003 | CNY | 3.5577 | 3.6026 | 3.5321 | 3.5833 | 3.5833 | +0.026 (+0.72%) | 2,036,634 |
| 23 Sep 2003 | CNY | 3.5321 | 3.5577 | 3.4808 | 3.5577 | 3.5577 | +0.013 (+0.36%) | 2,517,712 |
| 22 Sep 2003 | CNY | 3.6026 | 3.6282 | 3.5256 | 3.5449 | 3.5449 | -0.051 (-1.43%) | 1,610,277 |
