| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 3.6336 | 3.7023 | 3.5115 | 3.6718 | 3.6718 | +0.038 (+1.05%) | 4,689,860 |
| 19 Dec 2003 | CNY | 3.6794 | 3.7252 | 3.6183 | 3.6336 | 3.6336 | -0.053 (-1.45%) | 1,907,032 |
| 18 Dec 2003 | CNY | 3.7099 | 3.7328 | 3.6718 | 3.687 | 3.687 | -0.046 (-1.23%) | 1,265,389 |
| 17 Dec 2003 | CNY | 3.7405 | 3.7786 | 3.7176 | 3.7328 | 3.7328 | -0.023 (-0.61%) | 1,096,535 |
| 16 Dec 2003 | CNY | 3.8244 | 3.8244 | 3.7252 | 3.7557 | 3.7557 | -0.053 (-1.40%) | 980,314 |
| 15 Dec 2003 | CNY | 3.8626 | 3.8626 | 3.7863 | 3.8092 | 3.8092 | -0.023 (-0.60%) | 1,046,703 |
| 12 Dec 2003 | CNY | 3.7786 | 3.8397 | 3.7557 | 3.8321 | 3.8321 | +0.046 (+1.21%) | 1,629,634 |
| 11 Dec 2003 | CNY | 3.8015 | 3.8015 | 3.7481 | 3.7863 | 3.7863 | -0.008 (-0.20%) | 937,019 |
| 10 Dec 2003 | CNY | 3.771 | 3.8015 | 3.7405 | 3.7939 | 3.7939 | +0.023 (+0.61%) | 1,006,442 |
| 9 Dec 2003 | CNY | 3.7099 | 3.771 | 3.7023 | 3.771 | 3.771 | +0.038 (+1.02%) | 472,828 |
| 8 Dec 2003 | CNY | 3.7863 | 3.8092 | 3.7252 | 3.7328 | 3.7328 | -0.069 (-1.81%) | 950,779 |
| 5 Dec 2003 | CNY | 3.7863 | 3.8473 | 3.7786 | 3.8015 | 3.8015 | +0.015 (+0.40%) | 545,056 |
| 4 Dec 2003 | CNY | 3.8244 | 3.8244 | 3.7557 | 3.7863 | 3.7863 | -0.038 (-1.00%) | 1,587,544 |
| 3 Dec 2003 | CNY | 3.8473 | 3.855 | 3.7634 | 3.8244 | 3.8244 | -0.008 (-0.20%) | 1,100,878 |
| 2 Dec 2003 | CNY | 3.855 | 3.8931 | 3.8168 | 3.8321 | 3.8321 | +0.008 (+0.20%) | 1,119,296 |
| 1 Dec 2003 | CNY | 3.7786 | 3.8397 | 3.7405 | 3.8244 | 3.8244 | +0.076 (+2.04%) | 1,150,840 |
| 28 Nov 2003 | CNY | 3.7557 | 3.7786 | 3.7099 | 3.7481 | 3.7481 | -0.008 (-0.20%) | 742,228 |
| 27 Nov 2003 | CNY | 3.8931 | 3.916 | 3.7405 | 3.7557 | 3.7557 | -0.137 (-3.53%) | 1,542,476 |
| 26 Nov 2003 | CNY | 3.8397 | 4.0534 | 3.8168 | 3.8931 | 3.8931 | +0.145 (+3.87%) | 3,956,604 |
| 25 Nov 2003 | CNY | 3.6794 | 3.7786 | 3.6794 | 3.7481 | 3.7481 | +0.092 (+2.51%) | 2,796,208 |
| 24 Nov 2003 | CNY | 3.5649 | 3.6641 | 3.5496 | 3.6565 | 3.6565 | +0.084 (+2.35%) | 1,665,112 |
| 21 Nov 2003 | CNY | 3.6489 | 3.687 | 3.542 | 3.5725 | 3.5725 | -0.076 (-2.09%) | 1,667,826 |
| 20 Nov 2003 | CNY | 3.5573 | 3.6641 | 3.542 | 3.6489 | 3.6489 | +0.107 (+3.02%) | 1,271,590 |
| 19 Nov 2003 | CNY | 3.4733 | 3.5573 | 3.4733 | 3.542 | 3.542 | +0.038 (+1.09%) | 561,057 |
| 18 Nov 2003 | CNY | 3.4962 | 3.542 | 3.4809 | 3.5038 | 3.5038 | -0.008 (-0.22%) | 406,810 |
| 17 Nov 2003 | CNY | 3.5191 | 3.5649 | 3.4886 | 3.5115 | 3.5115 | -0.053 (-1.50%) | 813,783 |
| 14 Nov 2003 | CNY | 3.5038 | 3.5649 | 3.4886 | 3.5649 | 3.5649 | +0.061 (+1.74%) | 756,455 |
| 13 Nov 2003 | CNY | 3.4733 | 3.5267 | 3.4504 | 3.5038 | 3.5038 | +0.008 (+0.22%) | 1,404,038 |
| 12 Nov 2003 | CNY | 3.6641 | 3.6641 | 3.4962 | 3.4962 | 3.4962 | -0.176 (-4.78%) | 2,548,529 |
| 11 Nov 2003 | CNY | 3.6641 | 3.687 | 3.5954 | 3.6718 | 3.6718 | +0.038 (+1.05%) | 1,861,469 |
