| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 4.5556 | 4.6963 | 4.4519 | 4.6296 | 4.6296 | +0.03 (+0.64%) | 1,949,445 |
| 21 Nov 2003 | CNY | 4.7333 | 5.0519 | 4.5111 | 4.6 | 4.6 | -0.059 (-1.27%) | 5,670,561 |
| 20 Nov 2003 | CNY | 4.437 | 4.6593 | 4.3556 | 4.6593 | 4.6593 | +0.422 (+9.97%) | 5,088,924 |
| 19 Nov 2003 | CNY | 4.0148 | 4.237 | 4 | 4.237 | 4.237 | +0.385 (+10.00%) | 2,600,478 |
| 18 Nov 2003 | CNY | 3.8889 | 3.9111 | 3.8074 | 3.8519 | 3.8519 | -0.037 (-0.95%) | 117,072 |
| 17 Nov 2003 | CNY | 3.7778 | 3.9704 | 3.7333 | 3.8889 | 3.8889 | +0.074 (+1.94%) | 398,154 |
| 14 Nov 2003 | CNY | 3.7037 | 3.8148 | 3.7037 | 3.8148 | 3.8148 | +0.052 (+1.38%) | 130,025 |
| 13 Nov 2003 | CNY | 3.6963 | 3.9037 | 3.6222 | 3.763 | 3.763 | +0.037 (+1.00%) | 196,881 |
| 12 Nov 2003 | CNY | 3.7926 | 3.7926 | 3.7037 | 3.7259 | 3.7259 | -0.044 (-1.18%) | 207,333 |
| 11 Nov 2003 | CNY | 3.7185 | 3.7778 | 3.6963 | 3.7704 | 3.7704 | +0.052 (+1.40%) | 168,014 |
| 10 Nov 2003 | CNY | 3.7185 | 3.7482 | 3.6222 | 3.7185 | 3.7185 | 0.0 (0.0%) | 198,922 |
| 7 Nov 2003 | CNY | 3.7926 | 3.9111 | 3.5778 | 3.7185 | 3.7185 | -0.133 (-3.46%) | 423,287 |
| 6 Nov 2003 | CNY | 4.1111 | 4.1111 | 3.7852 | 3.8519 | 3.8519 | -0.207 (-5.11%) | 236,248 |
| 5 Nov 2003 | CNY | 4.1482 | 4.1482 | 4.037 | 4.0593 | 4.0593 | -0.089 (-2.14%) | 203,854 |
| 4 Nov 2003 | CNY | 4.0889 | 4.2222 | 4.0889 | 4.1482 | 4.1482 | +0.007 (+0.18%) | 277,020 |
| 3 Nov 2003 | CNY | 4.0741 | 4.1704 | 4.0222 | 4.1407 | 4.1407 | +0.052 (+1.27%) | 155,217 |
| 31 Oct 2003 | CNY | 4.0074 | 4.163 | 4.0074 | 4.0889 | 4.0889 | +0.03 (+0.73%) | 108,294 |
| 30 Oct 2003 | CNY | 4.0074 | 4.1482 | 4.0074 | 4.0593 | 4.0593 | -0.015 (-0.36%) | 148,500 |
| 29 Oct 2003 | CNY | 4.2074 | 4.2222 | 4.0074 | 4.0741 | 4.0741 | -0.148 (-3.51%) | 110,269 |
| 28 Oct 2003 | CNY | 4.2 | 4.3185 | 4.1111 | 4.2222 | 4.2222 | +0.022 (+0.53%) | 139,949 |
| 27 Oct 2003 | CNY | 4.3037 | 4.3556 | 4.0741 | 4.2 | 4.2 | -0.104 (-2.41%) | 181,980 |
| 24 Oct 2003 | CNY | 4.3333 | 4.3704 | 4.2 | 4.3037 | 4.3037 | -0.037 (-0.85%) | 242,055 |
| 23 Oct 2003 | CNY | 4.4593 | 4.4815 | 4.3407 | 4.3407 | 4.3407 | -0.015 (-0.34%) | 214,447 |
| 22 Oct 2003 | CNY | 4.2963 | 4.363 | 4.2074 | 4.3556 | 4.3556 | +0.059 (+1.38%) | 231,511 |
| 21 Oct 2003 | CNY | 4.3333 | 4.3704 | 4.1926 | 4.2963 | 4.2963 | -0.037 (-0.85%) | 171,370 |
| 20 Oct 2003 | CNY | 4.4444 | 4.4444 | 4.3185 | 4.3333 | 4.3333 | -0.156 (-3.47%) | 134,730 |
| 17 Oct 2003 | CNY | 4.5185 | 4.5704 | 4.3556 | 4.4889 | 4.4889 | -0.067 (-1.46%) | 227,678 |
| 16 Oct 2003 | CNY | 4.6593 | 4.6593 | 4.5259 | 4.5556 | 4.5556 | -0.074 (-1.60%) | 143,888 |
| 15 Oct 2003 | CNY | 4.7407 | 4.7407 | 4.6 | 4.6296 | 4.6296 | -0.067 (-1.42%) | 115,669 |
| 14 Oct 2003 | CNY | 4.7852 | 4.8148 | 4.6667 | 4.6963 | 4.6963 | -0.089 (-1.86%) | 104,619 |
