| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 2.0615 | 2.0855 | 2.0239 | 2.065 | 2.065 | -0.003 (-0.16%) | 677,710 |
| 3 Dec 2003 | CNY | 2.0581 | 2.0991 | 2.0239 | 2.0684 | 2.0684 | +0.007 (+0.33%) | 813,150 |
| 2 Dec 2003 | CNY | 2.0684 | 2.0855 | 2.0376 | 2.0615 | 2.0615 | -0.007 (-0.33%) | 672,457 |
| 1 Dec 2003 | CNY | 2.0171 | 2.0786 | 2.0034 | 2.0684 | 2.0684 | +0.068 (+3.42%) | 621,740 |
| 28 Nov 2003 | CNY | 2.0103 | 2.0274 | 1.9692 | 2 | 2 | -0.021 (-1.01%) | 768,113 |
| 27 Nov 2003 | CNY | 2.1128 | 2.1197 | 2.0171 | 2.0205 | 2.0205 | -0.086 (-4.06%) | 678,345 |
| 26 Nov 2003 | CNY | 2.0855 | 2.1128 | 2.0513 | 2.106 | 2.106 | +0.055 (+2.67%) | 848,949 |
| 25 Nov 2003 | CNY | 2.0684 | 2.1197 | 2.0342 | 2.0513 | 2.0513 | +0.017 (+0.84%) | 1,340,928 |
| 24 Nov 2003 | CNY | 1.9829 | 2.041 | 1.9624 | 2.0342 | 2.0342 | +0.075 (+3.84%) | 589,337 |
| 21 Nov 2003 | CNY | 2.0171 | 2.0684 | 1.9556 | 1.959 | 1.959 | -0.041 (-2.05%) | 713,349 |
| 20 Nov 2003 | CNY | 1.9248 | 2.0034 | 1.9248 | 2 | 2 | +0.075 (+3.91%) | 749,937 |
| 19 Nov 2003 | CNY | 1.8872 | 1.959 | 1.8803 | 1.9248 | 1.9248 | +0.044 (+2.37%) | 335,637 |
| 18 Nov 2003 | CNY | 1.8633 | 1.9214 | 1.8564 | 1.8803 | 1.8803 | -0.038 (-1.97%) | 257,487 |
| 17 Nov 2003 | CNY | 1.9009 | 1.9316 | 1.8872 | 1.918 | 1.918 | +0.01 (+0.54%) | 306,393 |
| 14 Nov 2003 | CNY | 1.8564 | 1.959 | 1.8564 | 1.9077 | 1.9077 | +0.061 (+3.33%) | 520,647 |
| 13 Nov 2003 | CNY | 1.812 | 1.8803 | 1.8086 | 1.8462 | 1.8462 | +0.031 (+1.70%) | 491,110 |
| 12 Nov 2003 | CNY | 1.812 | 1.8462 | 1.788 | 1.8154 | 1.8154 | -0.041 (-2.21%) | 331,551 |
| 11 Nov 2003 | CNY | 1.8462 | 1.8564 | 1.812 | 1.8564 | 1.8564 | +0.007 (+0.37%) | 338,238 |
| 10 Nov 2003 | CNY | 1.853 | 1.8803 | 1.8291 | 1.8496 | 1.8496 | +0.003 (+0.18%) | 334,122 |
| 7 Nov 2003 | CNY | 1.8803 | 1.9009 | 1.7778 | 1.8462 | 1.8462 | -0.068 (-3.57%) | 657,978 |
| 6 Nov 2003 | CNY | 2.0479 | 2.0479 | 1.9043 | 1.9145 | 1.9145 | -0.137 (-6.67%) | 766,364 |
| 5 Nov 2003 | CNY | 2.0889 | 2.0991 | 2.0342 | 2.0513 | 2.0513 | -0.051 (-2.44%) | 406,077 |
| 4 Nov 2003 | CNY | 2.0786 | 2.1368 | 2.0513 | 2.1026 | 2.1026 | +0.024 (+1.15%) | 547,911 |
| 3 Nov 2003 | CNY | 2.0684 | 2.0991 | 2.0684 | 2.0786 | 2.0786 | +0.014 (+0.66%) | 327,234 |
| 31 Oct 2003 | CNY | 2.0513 | 2.1162 | 2.0444 | 2.065 | 2.065 | +0.01 (+0.50%) | 283,725 |
| 30 Oct 2003 | CNY | 2.0547 | 2.0718 | 2.0205 | 2.0547 | 2.0547 | -0.034 (-1.64%) | 426,757 |
| 29 Oct 2003 | CNY | 2.1778 | 2.1812 | 2.0581 | 2.0889 | 2.0889 | -0.068 (-3.17%) | 651,748 |
| 28 Oct 2003 | CNY | 2.1197 | 2.1812 | 2.1197 | 2.1573 | 2.1573 | -0.003 (-0.16%) | 322,335 |
| 27 Oct 2003 | CNY | 2.2496 | 2.2496 | 2.1197 | 2.1607 | 2.1607 | -0.082 (-3.66%) | 463,793 |
| 24 Oct 2003 | CNY | 2.2769 | 2.2838 | 2.2393 | 2.2427 | 2.2427 | -0.041 (-1.80%) | 341,894 |
