| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 4.2826 | 4.3641 | 4.1467 | 4.1522 | 4.1522 | -0.158 (-3.66%) | 497,986 |
| 20 Nov 2003 | CNY | 4.125 | 4.3207 | 4.0978 | 4.3098 | 4.3098 | +0.174 (+4.20%) | 703,409 |
| 19 Nov 2003 | CNY | 4.0217 | 4.1413 | 4.0217 | 4.1359 | 4.1359 | +0.114 (+2.84%) | 346,983 |
| 18 Nov 2003 | CNY | 4.0761 | 4.1141 | 4 | 4.0217 | 4.0217 | -0.092 (-2.25%) | 270,507 |
| 17 Nov 2003 | CNY | 4.1576 | 4.1576 | 4.0272 | 4.1141 | 4.1141 | -0.06 (-1.43%) | 445,276 |
| 14 Nov 2003 | CNY | 4.0815 | 4.212 | 4.0489 | 4.1739 | 4.1739 | -0.179 (-4.12%) | 642,537 |
| 13 Nov 2003 | CNY | 4.6739 | 4.7283 | 4.3533 | 4.3533 | 4.3533 | -0.484 (-10.00%) | 1,192,281 |
| 6 Nov 2003 | CNY | 5.0978 | 5.0978 | 4.837 | 4.837 | 4.837 | -0.277 (-5.42%) | 1,372,513 |
| 5 Nov 2003 | CNY | 4.6957 | 5.1141 | 4.6957 | 5.1141 | 5.1141 | +0.467 (+10.06%) | 2,425,706 |
| 4 Nov 2003 | CNY | 4.5707 | 4.7065 | 4.5326 | 4.6467 | 4.6467 | +0.082 (+1.79%) | 282,771 |
| 3 Nov 2003 | CNY | 4.5598 | 4.6304 | 4.462 | 4.5652 | 4.5652 | -0.033 (-0.71%) | 134,675 |
| 31 Oct 2003 | CNY | 4.5978 | 4.7011 | 4.4457 | 4.5978 | 4.5978 | +0.005 (+0.12%) | 114,041 |
| 30 Oct 2003 | CNY | 4.6359 | 4.6739 | 4.538 | 4.5924 | 4.5924 | -0.06 (-1.29%) | 227,488 |
| 29 Oct 2003 | CNY | 4.9728 | 5.0109 | 4.5163 | 4.6522 | 4.6522 | -0.332 (-6.65%) | 451,931 |
| 28 Oct 2003 | CNY | 5.1359 | 5.1359 | 4.9294 | 4.9837 | 4.9837 | -0.136 (-2.65%) | 395,942 |
| 27 Oct 2003 | CNY | 5.1848 | 5.2554 | 5.0924 | 5.1196 | 5.1196 | -0.054 (-1.05%) | 374,624 |
| 24 Oct 2003 | CNY | 5.125 | 5.1848 | 5.0435 | 5.1739 | 5.1739 | +0.054 (+1.06%) | 164,722 |
| 23 Oct 2003 | CNY | 5.2174 | 5.2717 | 5.1141 | 5.1196 | 5.1196 | -0.06 (-1.15%) | 256,404 |
| 22 Oct 2003 | CNY | 4.9348 | 5.2065 | 4.9348 | 5.1794 | 5.1794 | +0.179 (+3.59%) | 320,099 |
| 21 Oct 2003 | CNY | 4.9728 | 5 | 4.9239 | 5 | 5 | +0.038 (+0.77%) | 156,488 |
| 20 Oct 2003 | CNY | 5 | 5.0544 | 4.9457 | 4.962 | 4.962 | -0.076 (-1.51%) | 171,614 |
| 17 Oct 2003 | CNY | 5 | 5.1033 | 4.9783 | 5.038 | 5.038 | +0.038 (+0.76%) | 154,707 |
| 16 Oct 2003 | CNY | 5.2065 | 5.2174 | 4.9837 | 5 | 5 | -0.245 (-4.66%) | 429,527 |
| 15 Oct 2003 | CNY | 5.2717 | 5.5435 | 5.2391 | 5.2446 | 5.2446 | -0.049 (-0.92%) | 663,638 |
| 14 Oct 2003 | CNY | 5.2989 | 5.3478 | 5.2283 | 5.2935 | 5.2935 | -0.071 (-1.32%) | 524,795 |
| 13 Oct 2003 | CNY | 5.1087 | 5.5978 | 5.0978 | 5.3641 | 5.3641 | +0.228 (+4.44%) | 1,500,891 |
| 10 Oct 2003 | CNY | 4.9457 | 5.2446 | 4.9185 | 5.1359 | 5.1359 | +0.212 (+4.31%) | 299,132 |
| 9 Oct 2003 | CNY | 5.0054 | 5.0054 | 4.9239 | 4.9239 | 4.9239 | -0.071 (-1.42%) | 65,676 |
| 8 Oct 2003 | CNY | 4.9783 | 5.0054 | 4.9783 | 4.9946 | 4.9946 | -0.005 (-0.11%) | 31,037 |
| 30 Sep 2003 | CNY | 5.0217 | 5.0217 | 4.9185 | 5 | 5 | +0.038 (+0.77%) | 41,699 |
