| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | CNY | 10.0647 | 10.2119 | 9.9984 | 10.0721 | 10.0721 | +0.022 (+0.22%) | 1,052,283 |
| 16 Dec 2003 | CNY | 9.8438 | 10.0868 | 9.7407 | 10.05 | 10.05 | +0.206 (+2.09%) | 888,630 |
| 15 Dec 2003 | CNY | 9.9248 | 9.9543 | 9.7555 | 9.8438 | 9.8438 | -0.081 (-0.82%) | 685,354 |
| 12 Dec 2003 | CNY | 9.9763 | 9.9763 | 9.8733 | 9.9248 | 9.9248 | +0.007 (+0.07%) | 410,646 |
| 11 Dec 2003 | CNY | 9.8659 | 10.0205 | 9.7996 | 9.9174 | 9.9174 | +0.066 (+0.67%) | 1,678,944 |
| 10 Dec 2003 | CNY | 9.6008 | 9.8659 | 9.5861 | 9.8512 | 9.8512 | +0.243 (+2.53%) | 857,496 |
| 9 Dec 2003 | CNY | 9.4241 | 9.6966 | 9.4241 | 9.6082 | 9.6082 | -0.037 (-0.38%) | 465,034 |
| 8 Dec 2003 | CNY | 9.7776 | 9.8291 | 9.5935 | 9.645 | 9.645 | -0.103 (-1.06%) | 656,594 |
| 5 Dec 2003 | CNY | 9.6524 | 9.8291 | 9.5935 | 9.7481 | 9.7481 | +0.096 (+0.99%) | 886,111 |
| 4 Dec 2003 | CNY | 9.8512 | 9.8954 | 9.645 | 9.6524 | 9.6524 | -0.177 (-1.80%) | 604,004 |
| 3 Dec 2003 | CNY | 9.7923 | 9.9027 | 9.645 | 9.8291 | 9.8291 | +0.088 (+0.91%) | 1,114,536 |
| 2 Dec 2003 | CNY | 9.6671 | 9.8438 | 9.645 | 9.7407 | 9.7407 | +0.051 (+0.53%) | 664,553 |
| 1 Dec 2003 | CNY | 9.645 | 9.7187 | 9.6082 | 9.6892 | 9.6892 | +0.118 (+1.23%) | 693,940 |
| 28 Nov 2003 | CNY | 9.4978 | 9.6082 | 9.4978 | 9.5714 | 9.5714 | +0.147 (+1.56%) | 207,157 |
| 27 Nov 2003 | CNY | 9.5861 | 9.5861 | 9.4094 | 9.4241 | 9.4241 | -0.133 (-1.39%) | 219,227 |
| 26 Nov 2003 | CNY | 9.645 | 9.645 | 9.5051 | 9.5567 | 9.5567 | -0.015 (-0.15%) | 186,059 |
| 25 Nov 2003 | CNY | 9.6966 | 9.6966 | 9.5714 | 9.5714 | 9.5714 | -0.074 (-0.76%) | 354,409 |
| 24 Nov 2003 | CNY | 9.4757 | 9.645 | 9.4683 | 9.645 | 9.645 | +0.184 (+1.94%) | 144,535 |
| 21 Nov 2003 | CNY | 9.5861 | 9.7923 | 9.4241 | 9.461 | 9.461 | -0.118 (-1.23%) | 958,051 |
| 20 Nov 2003 | CNY | 9.8659 | 9.8659 | 9.5272 | 9.5788 | 9.5788 | +0.007 (+0.08%) | 574,691 |
| 19 Nov 2003 | CNY | 9.4683 | 10.05 | 9.4683 | 9.5714 | 9.5714 | +0.088 (+0.93%) | 112,882 |
| 18 Nov 2003 | CNY | 9.6082 | 9.6156 | 9.4536 | 9.483 | 9.483 | -0.125 (-1.30%) | 119,387 |
| 17 Nov 2003 | CNY | 9.7039 | 9.7039 | 9.5567 | 9.6082 | 9.6082 | -0.088 (-0.91%) | 281,286 |
| 14 Nov 2003 | CNY | 9.4904 | 9.7702 | 9.3358 | 9.6966 | 9.6966 | -0.051 (-0.53%) | 410,691 |
| 13 Nov 2003 | CNY | 9.7187 | 9.7923 | 9.7187 | 9.7481 | 9.7481 | -0.066 (-0.68%) | 182,518 |
| 12 Nov 2003 | CNY | 9.7923 | 9.8806 | 9.6818 | 9.8144 | 9.8144 | -0.051 (-0.52%) | 285,632 |
| 11 Nov 2003 | CNY | 10.05 | 10.05 | 9.7923 | 9.8659 | 9.8659 | +0.074 (+0.75%) | 374,120 |
| 7 Nov 2003 | CNY | 9.8512 | 9.9101 | 9.7555 | 9.7923 | 9.7923 | -0.118 (-1.19%) | 110,542 |
| 6 Nov 2003 | CNY | 10.05 | 10.05 | 9.8806 | 9.9101 | 9.9101 | -0.14 (-1.39%) | 214,830 |
| 5 Nov 2003 | CNY | 10.0868 | 10.0868 | 9.9395 | 10.05 | 10.05 | -0.029 (-0.29%) | 716,808 |
