| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | CNY | 5.28 | 5.4 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 366,690 |
| 27 Nov 2003 | CNY | 5.56 | 5.58 | 5.3 | 5.31 | 5.31 | -0.25 (-4.50%) | 621,019 |
| 26 Nov 2003 | CNY | 5.48 | 5.57 | 5.43 | 5.56 | 5.56 | +0.06 (+1.09%) | 536,994 |
| 25 Nov 2003 | CNY | 5.53 | 5.7 | 5.4 | 5.5 | 5.5 | -0.04 (-0.72%) | 1,039,983 |
| 24 Nov 2003 | CNY | 5.33 | 5.54 | 5.3 | 5.54 | 5.54 | +0.15 (+2.78%) | 641,153 |
| 21 Nov 2003 | CNY | 5.55 | 5.87 | 5.34 | 5.39 | 5.39 | -0.1 (-1.82%) | 1,989,027 |
| 20 Nov 2003 | CNY | 5 | 5.49 | 4.96 | 5.49 | 5.49 | +0.5 (+10.02%) | 2,205,424 |
| 19 Nov 2003 | CNY | 4.78 | 5.03 | 4.78 | 4.99 | 4.99 | +0.19 (+3.96%) | 503,350 |
| 18 Nov 2003 | CNY | 4.85 | 4.89 | 4.76 | 4.8 | 4.8 | -0.08 (-1.64%) | 198,290 |
| 17 Nov 2003 | CNY | 4.9 | 4.92 | 4.84 | 4.88 | 4.88 | -0.03 (-0.61%) | 125,120 |
| 14 Nov 2003 | CNY | 4.83 | 4.92 | 4.81 | 4.91 | 4.91 | +0.08 (+1.66%) | 192,522 |
| 13 Nov 2003 | CNY | 4.75 | 4.9 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 237,151 |
| 12 Nov 2003 | CNY | 4.75 | 4.8 | 4.7 | 4.75 | 4.75 | -0.01 (-0.21%) | 158,675 |
| 11 Nov 2003 | CNY | 4.71 | 4.79 | 4.69 | 4.76 | 4.76 | -0.01 (-0.21%) | 156,680 |
| 10 Nov 2003 | CNY | 4.85 | 4.87 | 4.67 | 4.77 | 4.77 | -0.15 (-3.05%) | 242,497 |
| 7 Nov 2003 | CNY | 4.77 | 4.98 | 4.66 | 4.92 | 4.92 | +0.13 (+2.71%) | 440,012 |
| 6 Nov 2003 | CNY | 5.1 | 5.14 | 4.75 | 4.79 | 4.79 | -0.35 (-6.81%) | 584,640 |
| 5 Nov 2003 | CNY | 5.28 | 5.36 | 5.1 | 5.14 | 5.14 | -0.14 (-2.65%) | 223,680 |
| 4 Nov 2003 | CNY | 5.18 | 5.32 | 5.16 | 5.28 | 5.28 | +0.1 (+1.93%) | 281,029 |
| 3 Nov 2003 | CNY | 5.1 | 5.26 | 5.09 | 5.18 | 5.18 | +0.03 (+0.58%) | 170,100 |
| 31 Oct 2003 | CNY | 5.1 | 5.29 | 5.09 | 5.15 | 5.15 | +0.05 (+0.98%) | 222,670 |
| 30 Oct 2003 | CNY | 5.15 | 5.33 | 5.09 | 5.1 | 5.1 | -0.36 (-6.59%) | 394,340 |
| 29 Oct 2003 | CNY | 5.69 | 5.7 | 5.41 | 5.46 | 5.46 | -0.23 (-4.04%) | 317,871 |
| 28 Oct 2003 | CNY | 5.98 | 5.98 | 5.53 | 5.69 | 5.69 | -0.23 (-3.89%) | 299,765 |
| 27 Oct 2003 | CNY | 6.1 | 6.1 | 5.88 | 5.92 | 5.92 | -0.18 (-2.95%) | 215,625 |
| 24 Oct 2003 | CNY | 6.15 | 6.21 | 6.06 | 6.1 | 6.1 | +0.03 (+0.49%) | 370,975 |
| 23 Oct 2003 | CNY | 6.01 | 6.15 | 6.01 | 6.07 | 6.07 | +0.06 (+1.00%) | 270,925 |
| 22 Oct 2003 | CNY | 5.94 | 6.07 | 5.88 | 6.01 | 6.01 | +0.09 (+1.52%) | 253,433 |
| 21 Oct 2003 | CNY | 6.02 | 6.04 | 5.85 | 5.92 | 5.92 | -0.11 (-1.82%) | 225,222 |
| 20 Oct 2003 | CNY | 6.02 | 6.11 | 6.02 | 6.03 | 6.03 | -0.05 (-0.82%) | 88,490 |
