| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | CNY | 3.2617 | 3.2832 | 3.19 | 3.19 | 3.19 | -0.072 (-2.20%) | 332,240 |
| 11 Nov 2003 | CNY | 3.2258 | 3.319 | 3.2258 | 3.2617 | 3.2617 | +0.036 (+1.11%) | 440,592 |
| 10 Nov 2003 | CNY | 3.2473 | 3.2975 | 3.2186 | 3.2258 | 3.2258 | -0.05 (-1.53%) | 522,357 |
| 7 Nov 2003 | CNY | 3.362 | 3.3763 | 3.2258 | 3.276 | 3.276 | -0.093 (-2.77%) | 543,631 |
| 6 Nov 2003 | CNY | 3.5842 | 3.5842 | 3.3692 | 3.3692 | 3.3692 | -0.158 (-4.47%) | 561,487 |
| 5 Nov 2003 | CNY | 3.5699 | 3.5699 | 3.4839 | 3.5269 | 3.5269 | -0.043 (-1.20%) | 306,205 |
| 4 Nov 2003 | CNY | 3.5627 | 3.6272 | 3.5125 | 3.5699 | 3.5699 | +0.021 (+0.61%) | 449,685 |
| 3 Nov 2003 | CNY | 3.5412 | 3.5556 | 3.4839 | 3.5484 | 3.5484 | -0.007 (-0.20%) | 158,483 |
| 31 Oct 2003 | CNY | 3.4982 | 3.5771 | 3.4624 | 3.5556 | 3.5556 | +0.065 (+1.85%) | 220,139 |
| 30 Oct 2003 | CNY | 3.5842 | 3.5842 | 3.4767 | 3.491 | 3.491 | -0.122 (-3.37%) | 340,596 |
| 29 Oct 2003 | CNY | 3.6559 | 3.6846 | 3.5484 | 3.6129 | 3.6129 | -0.086 (-2.33%) | 448,046 |
| 28 Oct 2003 | CNY | 3.6918 | 3.7133 | 3.5842 | 3.6989 | 3.6989 | -0.014 (-0.39%) | 507,749 |
| 27 Oct 2003 | CNY | 3.6703 | 3.7276 | 3.6272 | 3.7133 | 3.7133 | +0.029 (+0.78%) | 370,421 |
| 24 Oct 2003 | CNY | 3.6918 | 3.7563 | 3.6703 | 3.6846 | 3.6846 | -0.021 (-0.58%) | 138,676 |
| 23 Oct 2003 | CNY | 3.785 | 3.828 | 3.6918 | 3.7061 | 3.7061 | -0.036 (-0.96%) | 236,289 |
| 22 Oct 2003 | CNY | 3.6559 | 3.7563 | 3.6416 | 3.7419 | 3.7419 | +0.086 (+2.35%) | 340,519 |
| 21 Oct 2003 | CNY | 3.6846 | 3.6989 | 3.6129 | 3.6559 | 3.6559 | -0.029 (-0.78%) | 408,079 |
| 20 Oct 2003 | CNY | 3.7634 | 3.7706 | 3.6774 | 3.6846 | 3.6846 | -0.079 (-2.09%) | 393,808 |
| 17 Oct 2003 | CNY | 3.7348 | 3.7706 | 3.7348 | 3.7634 | 3.7634 | +0.029 (+0.77%) | 219,852 |
| 16 Oct 2003 | CNY | 3.8136 | 3.8208 | 3.7276 | 3.7348 | 3.7348 | -0.093 (-2.43%) | 429,820 |
| 15 Oct 2003 | CNY | 3.8925 | 3.9427 | 3.8208 | 3.828 | 3.828 | -0.065 (-1.66%) | 250,854 |
| 14 Oct 2003 | CNY | 3.9283 | 4 | 3.8853 | 3.8925 | 3.8925 | -0.036 (-0.91%) | 240,299 |
| 13 Oct 2003 | CNY | 3.9068 | 3.957 | 3.8781 | 3.9283 | 3.9283 | +0.021 (+0.55%) | 338,283 |
| 10 Oct 2003 | CNY | 3.8495 | 3.9427 | 3.828 | 3.9068 | 3.9068 | +0.057 (+1.49%) | 327,762 |
| 9 Oct 2003 | CNY | 3.8208 | 3.8495 | 3.8065 | 3.8495 | 3.8495 | +0.014 (+0.38%) | 145,533 |
| 8 Oct 2003 | CNY | 3.8423 | 3.8495 | 3.7993 | 3.8351 | 3.8351 | -0.036 (-0.93%) | 512,104 |
| 30 Sep 2003 | CNY | 3.8566 | 3.8853 | 3.785 | 3.871 | 3.871 | +0.014 (+0.37%) | 641,563 |
| 29 Sep 2003 | CNY | 4.0215 | 4.0502 | 3.8423 | 3.8566 | 3.8566 | -0.158 (-3.93%) | 1,066,059 |
| 26 Sep 2003 | CNY | 3.9857 | 4.0358 | 3.9427 | 4.0143 | 4.0143 | +0.029 (+0.72%) | 996,885 |
| 25 Sep 2003 | CNY | 3.9642 | 3.9928 | 3.914 | 3.9857 | 3.9857 | +0.007 (+0.18%) | 509,827 |
