| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 2.3429 | 2.3429 | 2.3429 | 2.3429 | 2.3429 | +0.114 (+5.13%) | 801,883 |
| 29 Dec 2003 | CNY | 2.2 | 2.2429 | 2.1143 | 2.2286 | 2.2286 | +0.043 (+1.96%) | 2,583,723 |
| 26 Dec 2003 | CNY | 2.1286 | 2.1857 | 2.0857 | 2.1857 | 2.1857 | +0.107 (+5.15%) | 2,538,648 |
| 25 Dec 2003 | CNY | 2.1286 | 2.15 | 2.0786 | 2.0786 | 2.0786 | -0.107 (-4.90%) | 3,289,906 |
| 24 Dec 2003 | CNY | 2.2857 | 2.3429 | 2.1857 | 2.1857 | 2.1857 | -0.114 (-4.97%) | 1,433,748 |
| 23 Dec 2003 | CNY | 2.2714 | 2.3429 | 2.2143 | 2.3 | 2.3 | +0.014 (+0.63%) | 1,516,844 |
| 22 Dec 2003 | CNY | 2.2786 | 2.3643 | 2.2786 | 2.2857 | 2.2857 | -0.114 (-4.76%) | 1,986,502 |
| 19 Dec 2003 | CNY | 2.4929 | 2.4929 | 2.4 | 2.4 | 2.4 | -0.129 (-5.09%) | 1,090,880 |
| 18 Dec 2003 | CNY | 2.65 | 2.65 | 2.5286 | 2.5286 | 2.5286 | -0.136 (-5.09%) | 1,514,380 |
| 17 Dec 2003 | CNY | 2.5929 | 2.6786 | 2.5786 | 2.6643 | 2.6643 | +0.05 (+1.91%) | 1,392,787 |
| 16 Dec 2003 | CNY | 2.6643 | 2.7714 | 2.6071 | 2.6143 | 2.6143 | -0.064 (-2.40%) | 2,892,415 |
| 15 Dec 2003 | CNY | 2.5357 | 2.6786 | 2.5286 | 2.6786 | 2.6786 | +0.129 (+5.04%) | 2,248,269 |
| 12 Dec 2003 | CNY | 2.5214 | 2.6071 | 2.5214 | 2.55 | 2.55 | -0.007 (-0.28%) | 914,338 |
| 11 Dec 2003 | CNY | 2.5643 | 2.5929 | 2.5214 | 2.5571 | 2.5571 | -0.007 (-0.28%) | 860,755 |
| 10 Dec 2003 | CNY | 2.5286 | 2.5643 | 2.5 | 2.5643 | 2.5643 | +0.021 (+0.84%) | 1,215,457 |
| 9 Dec 2003 | CNY | 2.6286 | 2.65 | 2.5214 | 2.5429 | 2.5429 | -0.114 (-4.30%) | 1,945,357 |
| 8 Dec 2003 | CNY | 2.6286 | 2.6714 | 2.5643 | 2.6571 | 2.6571 | +0.021 (+0.81%) | 2,351,458 |
| 5 Dec 2003 | CNY | 2.5429 | 2.6357 | 2.4714 | 2.6357 | 2.6357 | +0.129 (+5.13%) | 3,953,084 |
| 4 Dec 2003 | CNY | 2.4786 | 2.5643 | 2.4786 | 2.5071 | 2.5071 | +0.021 (+0.86%) | 990,150 |
| 3 Dec 2003 | CNY | 2.5857 | 2.5857 | 2.4786 | 2.4857 | 2.4857 | -0.043 (-1.70%) | 1,405,544 |
| 2 Dec 2003 | CNY | 2.4357 | 2.5357 | 2.4357 | 2.5286 | 2.5286 | +0.093 (+3.81%) | 1,788,798 |
| 1 Dec 2003 | CNY | 2.4143 | 2.4643 | 2.3786 | 2.4357 | 2.4357 | 0.0 (0.0%) | 1,156,401 |
| 28 Nov 2003 | CNY | 2.3571 | 2.4357 | 2.3071 | 2.4357 | 2.4357 | +0.007 (+0.29%) | 1,426,345 |
| 27 Nov 2003 | CNY | 2.5429 | 2.5429 | 2.4286 | 2.4286 | 2.4286 | 0.0 (0.0%) | 2,106,370 |
