| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | CNY | 5 | 5.1 | 4.9 | 5.0539 | 5.0539 | +0.038 (+0.77%) | 1,254,745 |
| 25 Dec 2003 | CNY | 4.8846 | 5.1385 | 4.8692 | 5.0154 | 5.0154 | +0.123 (+2.52%) | 2,320,455 |
| 24 Dec 2003 | CNY | 5 | 5.0385 | 4.8462 | 4.8923 | 4.8923 | -0.115 (-2.30%) | 1,580,311 |
| 23 Dec 2003 | CNY | 5 | 5.1923 | 4.9231 | 5.0077 | 5.0077 | -0.031 (-0.61%) | 2,813,678 |
| 22 Dec 2003 | CNY | 4.6615 | 5.0385 | 4.5077 | 5.0385 | 5.0385 | +0.415 (+8.99%) | 3,328,852 |
| 19 Dec 2003 | CNY | 5.1154 | 5.1154 | 4.6154 | 4.6231 | 4.6231 | -0.415 (-8.24%) | 2,868,691 |
| 18 Dec 2003 | CNY | 5.1615 | 5.2615 | 5 | 5.0385 | 5.0385 | -0.146 (-2.82%) | 1,639,145 |
| 17 Dec 2003 | CNY | 5.2308 | 5.2923 | 5.1846 | 5.1846 | 5.1846 | -0.062 (-1.17%) | 1,234,207 |
| 16 Dec 2003 | CNY | 5.4154 | 5.4385 | 5.1923 | 5.2462 | 5.2462 | -0.2 (-3.67%) | 2,475,088 |
| 15 Dec 2003 | CNY | 5.5 | 5.5462 | 5.4154 | 5.4462 | 5.4462 | -0.085 (-1.53%) | 1,373,879 |
| 12 Dec 2003 | CNY | 5.6231 | 5.7308 | 5.5231 | 5.5308 | 5.5308 | -0.061 (-1.10%) | 3,594,671 |
| 11 Dec 2003 | CNY | 5.6154 | 5.6385 | 5.5 | 5.5923 | 5.5923 | 0.0 (0.0%) | 2,490,514 |
| 10 Dec 2003 | CNY | 5.5231 | 5.6 | 5.4385 | 5.5923 | 5.5923 | +0.092 (+1.68%) | 3,088,048 |
| 9 Dec 2003 | CNY | 5.3077 | 5.5231 | 5.2923 | 5.5 | 5.5 | +0.139 (+2.58%) | 2,272,062 |
| 8 Dec 2003 | CNY | 5.3769 | 5.4615 | 5.3154 | 5.3615 | 5.3615 | -0.031 (-0.57%) | 1,279,346 |
| 5 Dec 2003 | CNY | 5.5 | 5.5231 | 5.3539 | 5.3923 | 5.3923 | -0.069 (-1.27%) | 1,072,639 |
| 4 Dec 2003 | CNY | 5.3077 | 5.4692 | 5.3077 | 5.4615 | 5.4615 | +0.138 (+2.60%) | 1,896,516 |
| 3 Dec 2003 | CNY | 5.3846 | 5.3923 | 5.2385 | 5.3231 | 5.3231 | -0.061 (-1.14%) | 1,655,526 |
| 2 Dec 2003 | CNY | 5.4615 | 5.5462 | 5.3692 | 5.3846 | 5.3846 | -0.069 (-1.27%) | 2,891,874 |
| 1 Dec 2003 | CNY | 5.2308 | 5.5154 | 5.2154 | 5.4539 | 5.4539 | +0.185 (+3.51%) | 2,833,294 |
| 28 Nov 2003 | CNY | 5.1846 | 5.4231 | 5.1154 | 5.2692 | 5.2692 | -0.108 (-2.00%) | 2,509,976 |
| 26 Nov 2003 | CNY | 5.3846 | 5.5769 | 5.2154 | 5.3769 | 5.3769 | +0.008 (+0.14%) | 3,511,927 |
| 25 Nov 2003 | CNY | 5.5077 | 5.6539 | 5.3154 | 5.3692 | 5.3692 | -0.115 (-2.10%) | 5,670,039 |
| 24 Nov 2003 | CNY | 5.1923 | 5.5539 | 5.0769 | 5.4846 | 5.4846 | +0.254 (+4.85%) | 5,299,284 |
| 21 Nov 2003 | CNY | 5.3385 | 5.6154 | 5.1077 | 5.2308 | 5.2308 | -0.108 (-2.02%) | 8,004,028 |
| 20 Nov 2003 | CNY | 4.8385 | 5.3385 | 4.8385 | 5.3385 | 5.3385 | +0.485 (+9.98%) | 8,393,082 |
| 19 Nov 2003 | CNY | 4.6077 | 4.9769 | 4.5462 | 4.8539 | 4.8539 | +0.262 (+5.70%) | 4,212,973 |
| 18 Nov 2003 | CNY | 4.5846 | 4.6692 | 4.4846 | 4.5923 | 4.5923 | -0.054 (-1.16%) | 872,998 |
| 17 Nov 2003 | CNY | 4.6846 | 4.7077 | 4.6154 | 4.6462 | 4.6462 | -0.038 (-0.82%) | 637,079 |
| 14 Nov 2003 | CNY | 4.6077 | 4.7231 | 4.5615 | 4.6846 | 4.6846 | +0.061 (+1.33%) | 1,170,265 |
