| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | CNY | 5.6224 | 5.6504 | 5.3539 | 5.5832 | 5.5832 | +0.073 (+1.32%) | 806,469 |
| 19 Nov 2003 | CNY | 5.1804 | 5.5105 | 5.1748 | 5.5105 | 5.5105 | +0.347 (+6.72%) | 965,157 |
| 18 Nov 2003 | CNY | 5.2979 | 5.3986 | 5.158 | 5.1636 | 5.1636 | -0.185 (-3.45%) | 257,221 |
| 17 Nov 2003 | CNY | 5.3762 | 5.3762 | 5.2755 | 5.3483 | 5.3483 | -0.022 (-0.42%) | 34,547 |
| 14 Nov 2003 | CNY | 5.3594 | 5.4657 | 5.3483 | 5.3706 | 5.3706 | +0.011 (+0.21%) | 45,468 |
| 13 Nov 2003 | CNY | 5.4657 | 5.4657 | 5.3594 | 5.3594 | 5.3594 | -0.123 (-2.25%) | 77,584 |
| 12 Nov 2003 | CNY | 5.5776 | 5.6839 | 5.4266 | 5.4825 | 5.4825 | -0.101 (-1.80%) | 92,796 |
| 11 Nov 2003 | CNY | 5.5944 | 5.5944 | 5.4937 | 5.5832 | 5.5832 | -0.006 (-0.10%) | 64,684 |
| 10 Nov 2003 | CNY | 5.6615 | 5.6671 | 5.4154 | 5.5888 | 5.5888 | +0.05 (+0.91%) | 467,940 |
| 7 Nov 2003 | CNY | 5.5944 | 5.6783 | 5.5105 | 5.5385 | 5.5385 | -0.034 (-0.60%) | 633,545 |
| 6 Nov 2003 | CNY | 5.8126 | 5.8462 | 5.5441 | 5.572 | 5.572 | -0.235 (-4.05%) | 464,174 |
| 5 Nov 2003 | CNY | 5.8629 | 5.986 | 5.7846 | 5.807 | 5.807 | -0.089 (-1.52%) | 812,776 |
| 4 Nov 2003 | CNY | 5.9189 | 6.0084 | 5.8182 | 5.8965 | 5.8965 | -0.028 (-0.47%) | 791,635 |
| 3 Nov 2003 | CNY | 5.8182 | 5.986 | 5.7846 | 5.9245 | 5.9245 | +0.101 (+1.73%) | 125,158 |
| 31 Oct 2003 | CNY | 6.014 | 6.0364 | 5.7119 | 5.8238 | 5.8238 | -0.224 (-3.70%) | 419,869 |
| 30 Oct 2003 | CNY | 6.0923 | 6.0979 | 5.9413 | 6.0476 | 6.0476 | -0.045 (-0.73%) | 105,314 |
| 29 Oct 2003 | CNY | 6.2657 | 6.2657 | 6.0308 | 6.0923 | 6.0923 | -0.123 (-1.98%) | 193,268 |
| 28 Oct 2003 | CNY | 6.1259 | 6.372 | 6.1259 | 6.2154 | 6.2154 | -0.129 (-2.03%) | 1,258,484 |
| 27 Oct 2003 | CNY | 6.2098 | 6.3776 | 6.1539 | 6.3441 | 6.3441 | +0.129 (+2.07%) | 1,516,638 |
| 24 Oct 2003 | CNY | 6.3552 | 6.3664 | 6.1818 | 6.2154 | 6.2154 | +0.006 (+0.09%) | 142,553 |
| 23 Oct 2003 | CNY | 6.3888 | 6.3888 | 6.2042 | 6.2098 | 6.2098 | -0.157 (-2.46%) | 194,433 |
| 22 Oct 2003 | CNY | 6.3664 | 6.4448 | 6.1818 | 6.3664 | 6.3664 | +0.045 (+0.71%) | 896,322 |
| 21 Oct 2003 | CNY | 6.2378 | 6.3832 | 6.1539 | 6.3217 | 6.3217 | +0.134 (+2.17%) | 274,597 |
| 20 Oct 2003 | CNY | 6.2378 | 6.2378 | 6.1874 | 6.1874 | 6.1874 | -0.034 (-0.54%) | 289,272 |
| 17 Oct 2003 | CNY | 6.249 | 6.249 | 6.2042 | 6.221 | 6.221 | -0.028 (-0.45%) | 50,257 |
| 16 Oct 2003 | CNY | 6.3776 | 6.4615 | 6.1706 | 6.249 | 6.249 | -0.168 (-2.62%) | 846,738 |
| 15 Oct 2003 | CNY | 6.1539 | 6.6518 | 6.1259 | 6.4168 | 6.4168 | +0.252 (+4.08%) | 2,009,893 |
| 14 Oct 2003 | CNY | 6.2713 | 6.2769 | 6.1259 | 6.165 | 6.165 | -0.05 (-0.81%) | 2,961,395 |
| 13 Oct 2003 | CNY | 6.2434 | 6.2769 | 6.2154 | 6.2154 | 6.2154 | +0.006 (+0.09%) | 85,932 |
| 10 Oct 2003 | CNY | 6.1203 | 6.3105 | 6.0587 | 6.2098 | 6.2098 | +0.101 (+1.65%) | 821,431 |
