| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | CNY | 4.8485 | 4.8864 | 4.8333 | 4.8485 | 4.8485 | -0.015 (-0.31%) | 681,135 |
| 12 Dec 2003 | CNY | 4.8864 | 4.8864 | 4.8258 | 4.8636 | 4.8636 | -0.03 (-0.62%) | 1,105,131 |
| 11 Dec 2003 | CNY | 4.9621 | 4.9697 | 4.8636 | 4.8939 | 4.8939 | -0.023 (-0.46%) | 1,221,376 |
| 10 Dec 2003 | CNY | 4.9091 | 4.9394 | 4.8333 | 4.9167 | 4.9167 | +0.038 (+0.78%) | 2,185,541 |
| 9 Dec 2003 | CNY | 4.7727 | 4.9015 | 4.7349 | 4.8788 | 4.8788 | +0.099 (+2.06%) | 3,032,623 |
| 8 Dec 2003 | CNY | 4.803 | 4.8712 | 4.7576 | 4.7803 | 4.7803 | -0.008 (-0.16%) | 2,376,233 |
| 5 Dec 2003 | CNY | 4.7121 | 4.803 | 4.6818 | 4.7879 | 4.7879 | +0.091 (+1.94%) | 2,524,860 |
| 4 Dec 2003 | CNY | 4.6667 | 4.7121 | 4.6515 | 4.697 | 4.697 | +0.03 (+0.65%) | 1,369,049 |
| 3 Dec 2003 | CNY | 4.6667 | 4.7046 | 4.6288 | 4.6667 | 4.6667 | 0.0 (0.0%) | 1,396,061 |
| 2 Dec 2003 | CNY | 4.7576 | 4.7576 | 4.6515 | 4.6667 | 4.6667 | -0.03 (-0.65%) | 1,093,539 |
| 1 Dec 2003 | CNY | 4.5909 | 4.7121 | 4.5833 | 4.697 | 4.697 | +0.121 (+2.65%) | 1,697,480 |
| 28 Nov 2003 | CNY | 4.5303 | 4.5909 | 4.5076 | 4.5758 | 4.5758 | +0.045 (+1.00%) | 623,758 |
| 27 Nov 2003 | CNY | 4.6439 | 4.6439 | 4.5227 | 4.5303 | 4.5303 | -0.114 (-2.45%) | 1,043,120 |
| 26 Nov 2003 | CNY | 4.6212 | 4.6742 | 4.5833 | 4.6439 | 4.6439 | +0.023 (+0.49%) | 1,177,429 |
| 25 Nov 2003 | CNY | 4.6136 | 4.6894 | 4.5833 | 4.6212 | 4.6212 | +0.038 (+0.83%) | 2,014,557 |
| 24 Nov 2003 | CNY | 4.4697 | 4.5833 | 4.4546 | 4.5833 | 4.5833 | +0.098 (+2.19%) | 1,779,176 |
| 21 Nov 2003 | CNY | 4.5909 | 4.6061 | 4.4697 | 4.4849 | 4.4849 | -0.068 (-1.50%) | 899,433 |
| 20 Nov 2003 | CNY | 4.4394 | 4.6212 | 4.4015 | 4.553 | 4.553 | +0.114 (+2.56%) | 909,767 |
| 19 Nov 2003 | CNY | 4.2879 | 4.4394 | 4.2879 | 4.4394 | 4.4394 | +0.091 (+2.09%) | 391,983 |
| 18 Nov 2003 | CNY | 4.3939 | 4.3939 | 4.3333 | 4.3485 | 4.3485 | -0.061 (-1.37%) | 343,503 |
| 17 Nov 2003 | CNY | 4.3939 | 4.4242 | 4.3636 | 4.4091 | 4.4091 | +0.015 (+0.35%) | 310,518 |
| 14 Nov 2003 | CNY | 4.3485 | 4.4318 | 4.2879 | 4.3939 | 4.3939 | +0.023 (+0.52%) | 515,731 |
| 13 Nov 2003 | CNY | 4.5455 | 4.5909 | 4.3182 | 4.3712 | 4.3712 | -0.189 (-4.15%) | 1,463,085 |
| 12 Nov 2003 | CNY | 4.6742 | 4.6742 | 4.5455 | 4.5606 | 4.5606 | -0.129 (-2.75%) | 523,951 |
| 11 Nov 2003 | CNY | 4.6364 | 4.7273 | 4.5909 | 4.6894 | 4.6894 | +0.053 (+1.14%) | 596,127 |
| 10 Nov 2003 | CNY | 4.5758 | 4.6591 | 4.5606 | 4.6364 | 4.6364 | +0.023 (+0.49%) | 391,828 |
| 7 Nov 2003 | CNY | 4.7349 | 4.7424 | 4.5076 | 4.6136 | 4.6136 | -0.129 (-2.72%) | 1,218,975 |
| 6 Nov 2003 | CNY | 4.6591 | 4.803 | 4.6212 | 4.7424 | 4.7424 | +0.091 (+1.95%) | 1,949,299 |
| 5 Nov 2003 | CNY | 4.697 | 4.7046 | 4.6136 | 4.6515 | 4.6515 | -0.03 (-0.65%) | 698,744 |
| 4 Nov 2003 | CNY | 4.6515 | 4.7727 | 4.6288 | 4.6818 | 4.6818 | +0.03 (+0.65%) | 1,680,612 |
