| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 3.3543 | 3.3543 | 3.2057 | 3.2343 | 3.2343 | -0.126 (-3.74%) | 1,248,555 |
| 26 Nov 2003 | CNY | 3.3371 | 3.3886 | 3.2743 | 3.36 | 3.36 | -0.006 (-0.17%) | 1,476,067 |
| 25 Nov 2003 | CNY | 3.4057 | 3.4857 | 3.3086 | 3.3657 | 3.3657 | -0.034 (-1.01%) | 3,259,061 |
| 24 Nov 2003 | CNY | 3.0857 | 3.4 | 3.0857 | 3.4 | 3.4 | +0.309 (+9.98%) | 4,720,108 |
| 21 Nov 2003 | CNY | 3.2 | 3.2857 | 3.0914 | 3.0914 | 3.0914 | -0.109 (-3.39%) | 1,072,785 |
| 20 Nov 2003 | CNY | 3.0629 | 3.2 | 3.0571 | 3.2 | 3.2 | +0.171 (+5.66%) | 1,470,981 |
| 19 Nov 2003 | CNY | 2.92 | 3.0571 | 2.92 | 3.0286 | 3.0286 | +0.086 (+2.91%) | 655,795 |
| 18 Nov 2003 | CNY | 2.9771 | 2.9771 | 2.92 | 2.9429 | 2.9429 | -0.011 (-0.39%) | 180,934 |
| 17 Nov 2003 | CNY | 2.9771 | 3.0457 | 2.9371 | 2.9543 | 2.9543 | -0.034 (-1.15%) | 413,612 |
| 14 Nov 2003 | CNY | 2.9029 | 3 | 2.9029 | 2.9886 | 2.9886 | +0.08 (+2.75%) | 629,156 |
| 13 Nov 2003 | CNY | 2.8571 | 2.9143 | 2.8514 | 2.9086 | 2.9086 | +0.029 (+0.99%) | 334,944 |
| 12 Nov 2003 | CNY | 2.9257 | 2.9257 | 2.8743 | 2.88 | 2.88 | -0.051 (-1.75%) | 196,871 |
| 11 Nov 2003 | CNY | 2.88 | 2.9371 | 2.8571 | 2.9314 | 2.9314 | +0.051 (+1.78%) | 435,386 |
| 10 Nov 2003 | CNY | 2.9143 | 2.9143 | 2.8057 | 2.88 | 2.88 | -0.034 (-1.18%) | 411,950 |
| 7 Nov 2003 | CNY | 2.9029 | 2.9257 | 2.8571 | 2.9143 | 2.9143 | +0.011 (+0.39%) | 599,308 |
| 6 Nov 2003 | CNY | 3.1714 | 3.1714 | 2.8857 | 2.9029 | 2.9029 | -0.246 (-7.80%) | 742,595 |
| 5 Nov 2003 | CNY | 3.2 | 3.24 | 3.1257 | 3.1486 | 3.1486 | -0.069 (-2.13%) | 518,066 |
| 4 Nov 2003 | CNY | 3.2286 | 3.2571 | 3.1771 | 3.2171 | 3.2171 | +0.034 (+1.07%) | 538,770 |
| 3 Nov 2003 | CNY | 3.16 | 3.2114 | 3.1486 | 3.1829 | 3.1829 | +0.023 (+0.72%) | 281,522 |
| 31 Oct 2003 | CNY | 3.0971 | 3.2114 | 3.0857 | 3.16 | 3.16 | +0.057 (+1.84%) | 293,466 |
| 30 Oct 2003 | CNY | 3.1429 | 3.1714 | 3.0629 | 3.1029 | 3.1029 | -0.074 (-2.34%) | 311,330 |
| 29 Oct 2003 | CNY | 3.2857 | 3.3029 | 3.0971 | 3.1771 | 3.1771 | -0.063 (-1.94%) | 431,641 |
| 28 Oct 2003 | CNY | 3.36 | 3.4 | 3.2 | 3.24 | 3.24 | -0.149 (-4.39%) | 630,525 |
| 27 Oct 2003 | CNY | 3.5086 | 3.5143 | 3.36 | 3.3886 | 3.3886 | -0.12 (-3.42%) | 381,923 |
| 24 Oct 2003 | CNY | 3.5657 | 3.5886 | 3.5086 | 3.5086 | 3.5086 | -0.063 (-1.76%) | 236,180 |
| 23 Oct 2003 | CNY | 3.64 | 3.6571 | 3.5486 | 3.5714 | 3.5714 | -0.069 (-1.88%) | 303,100 |
| 22 Oct 2003 | CNY | 3.5886 | 3.6514 | 3.5314 | 3.64 | 3.64 | +0.069 (+1.92%) | 539,997 |
| 21 Oct 2003 | CNY | 3.5429 | 3.5714 | 3.5143 | 3.5714 | 3.5714 | +0.029 (+0.80%) | 194,775 |
| 20 Oct 2003 | CNY | 3.64 | 3.64 | 3.5314 | 3.5429 | 3.5429 | -0.097 (-2.67%) | 344,050 |
| 17 Oct 2003 | CNY | 3.6686 | 3.7029 | 3.6286 | 3.64 | 3.64 | -0.051 (-1.39%) | 199,500 |
