| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 3.0962 | 3.255 | 3.0208 | 3.2352 | 3.2352 | +0.115 (+3.69%) | 1,176,579 |
| 19 Dec 2003 | CNY | 3.3344 | 3.3344 | 3.0565 | 3.12 | 3.12 | -0.199 (-5.98%) | 1,584,511 |
| 18 Dec 2003 | CNY | 3.3741 | 3.4336 | 3.2788 | 3.3185 | 3.3185 | -0.095 (-2.79%) | 986,833 |
| 17 Dec 2003 | CNY | 3.4138 | 3.5329 | 3.3979 | 3.4138 | 3.4138 | -0.059 (-1.71%) | 796,878 |
| 16 Dec 2003 | CNY | 3.5527 | 3.5567 | 3.3542 | 3.4733 | 3.4733 | -0.099 (-2.78%) | 1,262,164 |
| 15 Dec 2003 | CNY | 3.5448 | 3.644 | 3.4892 | 3.5726 | 3.5726 | +0.028 (+0.78%) | 1,247,507 |
| 12 Dec 2003 | CNY | 3.4932 | 3.5487 | 3.4694 | 3.5448 | 3.5448 | +0.044 (+1.25%) | 828,343 |
| 11 Dec 2003 | CNY | 3.5686 | 3.5686 | 3.4852 | 3.5011 | 3.5011 | -0.012 (-0.34%) | 742,806 |
| 10 Dec 2003 | CNY | 3.5011 | 3.5487 | 3.4535 | 3.513 | 3.513 | +0.036 (+1.03%) | 591,762 |
| 9 Dec 2003 | CNY | 3.4773 | 3.4932 | 3.4257 | 3.4773 | 3.4773 | +0.004 (+0.12%) | 542,366 |
| 8 Dec 2003 | CNY | 3.513 | 3.5924 | 3.4654 | 3.4733 | 3.4733 | -0.048 (-1.35%) | 537,894 |
| 5 Dec 2003 | CNY | 3.4773 | 3.5368 | 3.4733 | 3.521 | 3.521 | -0.012 (-0.34%) | 636,853 |
| 4 Dec 2003 | CNY | 3.5527 | 3.6043 | 3.4614 | 3.5329 | 3.5329 | -0.004 (-0.11%) | 1,444,814 |
| 3 Dec 2003 | CNY | 3.5527 | 3.5805 | 3.4773 | 3.5368 | 3.5368 | -0.04 (-1.11%) | 879,699 |
| 2 Dec 2003 | CNY | 3.5646 | 3.7075 | 3.5527 | 3.5765 | 3.5765 | +0.02 (+0.56%) | 1,800,494 |
| 1 Dec 2003 | CNY | 3.4058 | 3.6043 | 3.4058 | 3.5567 | 3.5567 | +0.091 (+2.63%) | 1,967,512 |
| 28 Nov 2003 | CNY | 3.4058 | 3.5487 | 3.3662 | 3.4654 | 3.4654 | +0.06 (+1.75%) | 987,916 |
| 27 Nov 2003 | CNY | 3.5527 | 3.5567 | 3.3939 | 3.4058 | 3.4058 | -0.143 (-4.03%) | 1,121,746 |
| 26 Nov 2003 | CNY | 3.4217 | 3.5567 | 3.39 | 3.5487 | 3.5487 | +0.064 (+1.82%) | 1,517,125 |
| 25 Nov 2003 | CNY | 3.3662 | 3.6123 | 3.3662 | 3.4852 | 3.4852 | +0.111 (+3.29%) | 2,559,943 |
| 24 Nov 2003 | CNY | 3.2868 | 3.386 | 3.251 | 3.3741 | 3.3741 | +0.115 (+3.53%) | 1,210,961 |
| 21 Nov 2003 | CNY | 3.4455 | 3.5329 | 3.255 | 3.259 | 3.259 | -0.222 (-6.39%) | 2,222,387 |
| 20 Nov 2003 | CNY | 3.2153 | 3.4852 | 3.2153 | 3.4813 | 3.4813 | +0.27 (+8.41%) | 2,451,383 |
| 19 Nov 2003 | CNY | 3.0764 | 3.2471 | 3.0764 | 3.2113 | 3.2113 | +0.123 (+3.98%) | 1,169,075 |
| 18 Nov 2003 | CNY | 3.0486 | 3.0962 | 3.0287 | 3.0883 | 3.0883 | 0.0 (0.0%) | 325,012 |
| 17 Nov 2003 | CNY | 3.0367 | 3.1081 | 3.0367 | 3.0883 | 3.0883 | 0.0 (0.0%) | 284,049 |
| 14 Nov 2003 | CNY | 3.0049 | 3.1081 | 2.989 | 3.0883 | 3.0883 | +0.016 (+0.52%) | 437,136 |
| 13 Nov 2003 | CNY | 2.9771 | 3.128 | 2.9573 | 3.0724 | 3.0724 | +0.071 (+2.38%) | 733,757 |
| 12 Nov 2003 | CNY | 3.0446 | 3.0446 | 2.997 | 3.001 | 3.001 | -0.016 (-0.52%) | 409,926 |
| 11 Nov 2003 | CNY | 2.9851 | 3.0486 | 2.9771 | 3.0168 | 3.0168 | +0.032 (+1.06%) | 641,824 |
