| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 5.4097 | 5.4514 | 5.1944 | 5.1944 | 5.1944 | -0.195 (-3.61%) | 1,386,007 |
| 17 Dec 2003 | CNY | 5.4861 | 5.5556 | 5.3819 | 5.3889 | 5.3889 | -0.111 (-2.02%) | 911,882 |
| 15 Dec 2003 | CNY | 5.5347 | 5.5556 | 5.4583 | 5.5 | 5.5 | -0.049 (-0.88%) | 648,627 |
| 12 Dec 2003 | CNY | 5.4861 | 5.5833 | 5.2847 | 5.5486 | 5.5486 | +0.062 (+1.14%) | 1,648,509 |
| 11 Dec 2003 | CNY | 5.5417 | 5.6319 | 5.4722 | 5.4861 | 5.4861 | -0.049 (-0.88%) | 783,460 |
| 10 Dec 2003 | CNY | 5.4861 | 5.5486 | 5.4167 | 5.5347 | 5.5347 | +0.076 (+1.40%) | 818,745 |
| 9 Dec 2003 | CNY | 5.3681 | 5.5 | 5.3681 | 5.4583 | 5.4583 | +0.014 (+0.26%) | 442,216 |
| 8 Dec 2003 | CNY | 5.4167 | 5.5417 | 5.4167 | 5.4444 | 5.4444 | +0.021 (+0.38%) | 536,270 |
| 5 Dec 2003 | CNY | 5.5972 | 5.6181 | 5.4167 | 5.4236 | 5.4236 | -0.195 (-3.46%) | 1,859,227 |
| 4 Dec 2003 | CNY | 5.625 | 5.625 | 5.4722 | 5.6181 | 5.6181 | +0.007 (+0.12%) | 973,997 |
| 3 Dec 2003 | CNY | 5.6667 | 5.6736 | 5.5625 | 5.6111 | 5.6111 | -0.049 (-0.86%) | 984,175 |
| 2 Dec 2003 | CNY | 5.6597 | 5.8056 | 5.625 | 5.6597 | 5.6597 | 0.0 (0.0%) | 1,408,188 |
| 1 Dec 2003 | CNY | 5.5208 | 5.7014 | 5.4861 | 5.6597 | 5.6597 | +0.139 (+2.52%) | 1,315,716 |
| 28 Nov 2003 | CNY | 5.3056 | 5.6944 | 5.2917 | 5.5208 | 5.5208 | +0.208 (+3.92%) | 1,935,905 |
| 27 Nov 2003 | CNY | 5.4861 | 5.5069 | 5.2986 | 5.3125 | 5.3125 | -0.181 (-3.29%) | 782,899 |
| 26 Nov 2003 | CNY | 5.5278 | 5.5556 | 5.3819 | 5.4931 | 5.4931 | -0.042 (-0.75%) | 1,075,857 |
| 25 Nov 2003 | CNY | 5.4028 | 5.7917 | 5.3819 | 5.5347 | 5.5347 | +0.118 (+2.18%) | 2,593,941 |
| 24 Nov 2003 | CNY | 5.2778 | 5.4861 | 5.2431 | 5.4167 | 5.4167 | +0.125 (+2.36%) | 1,392,917 |
| 21 Nov 2003 | CNY | 5.4167 | 5.5556 | 5.2292 | 5.2917 | 5.2917 | -0.16 (-2.93%) | 1,780,832 |
| 20 Nov 2003 | CNY | 5.1736 | 5.5069 | 5.1458 | 5.4514 | 5.4514 | +0.292 (+5.65%) | 3,893,780 |
| 19 Nov 2003 | CNY | 4.9236 | 5.2083 | 4.875 | 5.1597 | 5.1597 | +0.188 (+3.77%) | 1,402,112 |
| 18 Nov 2003 | CNY | 4.9514 | 5.0069 | 4.8333 | 4.9722 | 4.9722 | +0.049 (+0.99%) | 434,448 |
| 17 Nov 2003 | CNY | 4.9306 | 4.9861 | 4.8681 | 4.9236 | 4.9236 | -0.07 (-1.39%) | 265,284 |
| 14 Nov 2003 | CNY | 4.8958 | 4.9931 | 4.8264 | 4.9931 | 4.9931 | +0.104 (+2.13%) | 458,493 |
| 13 Nov 2003 | CNY | 4.7917 | 5 | 4.7847 | 4.8889 | 4.8889 | +0.076 (+1.59%) | 413,357 |
| 12 Nov 2003 | CNY | 4.8611 | 4.8958 | 4.7222 | 4.8125 | 4.8125 | -0.056 (-1.14%) | 329,523 |
| 11 Nov 2003 | CNY | 4.8958 | 4.9514 | 4.7847 | 4.8681 | 4.8681 | -0.014 (-0.28%) | 194,839 |
| 10 Nov 2003 | CNY | 4.9097 | 4.9097 | 4.7569 | 4.8819 | 4.8819 | -0.076 (-1.54%) | 249,681 |
| 7 Nov 2003 | CNY | 4.6667 | 5 | 4.6667 | 4.9583 | 4.9583 | +0.18 (+3.78%) | 707,237 |
| 6 Nov 2003 | CNY | 4.9306 | 4.9375 | 4.7222 | 4.7778 | 4.7778 | -0.153 (-3.10%) | 788,084 |
