| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | CNY | 6.29 | 6.315 | 6.235 | 6.24 | 6.24 | -0.05 (-0.79%) | 1,357,800 |
| 26 Nov 2003 | CNY | 6.355 | 6.355 | 6.285 | 6.29 | 6.29 | -0.065 (-1.02%) | 1,548,800 |
| 25 Nov 2003 | CNY | 6.31 | 6.425 | 6.31 | 6.355 | 6.355 | +0.045 (+0.71%) | 2,186,756 |
| 24 Nov 2003 | CNY | 6.265 | 6.315 | 6.25 | 6.31 | 6.31 | +0.045 (+0.72%) | 2,207,132 |
| 21 Nov 2003 | CNY | 6.31 | 6.35 | 6.25 | 6.265 | 6.265 | -0.04 (-0.63%) | 1,791,400 |
| 20 Nov 2003 | CNY | 6.2 | 6.325 | 6.19 | 6.305 | 6.305 | +0.085 (+1.37%) | 3,778,680 |
| 19 Nov 2003 | CNY | 6.175 | 6.23 | 6.175 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,325,936 |
| 18 Nov 2003 | CNY | 6.2 | 6.21 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,178,800 |
| 17 Nov 2003 | CNY | 6.175 | 6.21 | 6.15 | 6.2 | 6.2 | +0.005 (+0.08%) | 3,186,200 |
| 14 Nov 2003 | CNY | 6.165 | 6.215 | 6.14 | 6.195 | 6.195 | +0.03 (+0.49%) | 3,652,552 |
| 13 Nov 2003 | CNY | 6.145 | 6.2 | 6.145 | 6.165 | 6.165 | +0.02 (+0.33%) | 3,278,720 |
| 12 Nov 2003 | CNY | 6.19 | 6.2 | 6.135 | 6.145 | 6.145 | -0.045 (-0.73%) | 1,006,800 |
| 11 Nov 2003 | CNY | 6.175 | 6.235 | 6.16 | 6.19 | 6.19 | +0.015 (+0.24%) | 1,946,040 |
| 10 Nov 2003 | CNY | 6.2 | 6.23 | 6.16 | 6.175 | 6.175 | -0.025 (-0.40%) | 1,218,400 |
| 7 Nov 2003 | CNY | 6.23 | 6.26 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 1,677,800 |
| 6 Nov 2003 | CNY | 6.275 | 6.315 | 6.215 | 6.23 | 6.23 | -0.045 (-0.72%) | 1,439,200 |
| 5 Nov 2003 | CNY | 6.25 | 6.285 | 6.23 | 6.275 | 6.275 | +0.025 (+0.40%) | 2,107,672 |
| 4 Nov 2003 | CNY | 6.24 | 6.3 | 6.225 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,497,646 |
| 3 Nov 2003 | CNY | 6.25 | 6.28 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 1,950,248 |
| 31 Oct 2003 | CNY | 6.2 | 6.27 | 6.195 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,295,800 |
| 30 Oct 2003 | CNY | 6.21 | 6.265 | 6.185 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,755,000 |
| 29 Oct 2003 | CNY | 6.24 | 6.29 | 6.2 | 6.21 | 6.21 | -0.03 (-0.48%) | 1,607,200 |
| 28 Oct 2003 | CNY | 6.26 | 6.275 | 6.205 | 6.24 | 6.24 | -0.02 (-0.32%) | 1,522,838 |
| 27 Oct 2003 | CNY | 6.285 | 6.3 | 6.22 | 6.26 | 6.26 | -0.025 (-0.40%) | 1,368,676 |
| 24 Oct 2003 | CNY | 6.325 | 6.375 | 6.26 | 6.285 | 6.285 | -0.035 (-0.55%) | 1,574,800 |
| 23 Oct 2003 | CNY | 6.225 | 6.455 | 6.225 | 6.32 | 6.32 | +0.095 (+1.53%) | 3,875,624 |
| 22 Oct 2003 | CNY | 6.205 | 6.255 | 6.19 | 6.225 | 6.225 | +0.02 (+0.32%) | 1,911,700 |
| 21 Oct 2003 | CNY | 6.185 | 6.24 | 6.175 | 6.205 | 6.205 | +0.02 (+0.32%) | 1,904,800 |
| 20 Oct 2003 | CNY | 6.175 | 6.235 | 6.165 | 6.185 | 6.185 | +0.01 (+0.16%) | 1,745,400 |
| 17 Oct 2003 | CNY | 6.185 | 6.205 | 6.16 | 6.175 | 6.175 | -0.01 (-0.16%) | 1,233,000 |
