| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | CNY | 3.1591 | 3.2197 | 3.1212 | 3.2121 | 3.2121 | +0.053 (+1.68%) | 1,257,350 |
| 10 Dec 2003 | CNY | 3.1061 | 3.1667 | 3.0833 | 3.1591 | 3.1591 | +0.053 (+1.71%) | 717,703 |
| 9 Dec 2003 | CNY | 3.1061 | 3.1136 | 3.0758 | 3.1061 | 3.1061 | -0.007 (-0.24%) | 386,284 |
| 8 Dec 2003 | CNY | 3.1667 | 3.1818 | 3.0909 | 3.1136 | 3.1136 | -0.053 (-1.68%) | 388,608 |
| 5 Dec 2003 | CNY | 3.1212 | 3.1742 | 3.1136 | 3.1667 | 3.1667 | +0.061 (+1.95%) | 659,939 |
| 4 Dec 2003 | CNY | 3.1212 | 3.1439 | 3.0758 | 3.1061 | 3.1061 | -0.015 (-0.48%) | 735,639 |
| 3 Dec 2003 | CNY | 3.1667 | 3.1818 | 3.1136 | 3.1212 | 3.1212 | -0.045 (-1.44%) | 623,389 |
| 2 Dec 2003 | CNY | 3.1667 | 3.2046 | 3.1212 | 3.1667 | 3.1667 | +0.015 (+0.48%) | 852,243 |
| 1 Dec 2003 | CNY | 3.0682 | 3.1591 | 3.0682 | 3.1515 | 3.1515 | +0.083 (+2.71%) | 552,872 |
| 28 Nov 2003 | CNY | 3.0303 | 3.0909 | 3.0152 | 3.0682 | 3.0682 | +0.015 (+0.50%) | 490,324 |
| 27 Nov 2003 | CNY | 3.1818 | 3.2197 | 3.0379 | 3.053 | 3.053 | -0.136 (-4.28%) | 913,730 |
| 26 Nov 2003 | CNY | 3.1818 | 3.2576 | 3.1515 | 3.1894 | 3.1894 | -0.061 (-1.86%) | 1,207,393 |
| 25 Nov 2003 | CNY | 3.1212 | 3.3712 | 3.0682 | 3.25 | 3.25 | +0.136 (+4.38%) | 2,635,112 |
| 24 Nov 2003 | CNY | 2.9546 | 3.1212 | 2.9242 | 3.1136 | 3.1136 | +0.159 (+5.38%) | 1,374,754 |
| 21 Nov 2003 | CNY | 3.0379 | 3.0909 | 2.9167 | 2.9546 | 2.9546 | -0.091 (-2.98%) | 925,795 |
| 20 Nov 2003 | CNY | 2.8788 | 3.0455 | 2.8561 | 3.0455 | 3.0455 | +0.174 (+6.07%) | 1,107,144 |
| 19 Nov 2003 | CNY | 2.7727 | 2.9091 | 2.7727 | 2.8712 | 2.8712 | +0.061 (+2.16%) | 314,295 |
| 18 Nov 2003 | CNY | 2.8409 | 2.8561 | 2.803 | 2.8106 | 2.8106 | -0.061 (-2.11%) | 195,624 |
| 17 Nov 2003 | CNY | 2.8409 | 2.8939 | 2.8409 | 2.8712 | 2.8712 | -0.015 (-0.53%) | 303,240 |
| 14 Nov 2003 | CNY | 2.8485 | 2.8864 | 2.8106 | 2.8864 | 2.8864 | +0.038 (+1.33%) | 409,172 |
| 13 Nov 2003 | CNY | 2.803 | 2.8561 | 2.7727 | 2.8485 | 2.8485 | +0.015 (+0.54%) | 261,162 |
| 12 Nov 2003 | CNY | 2.8636 | 2.8636 | 2.7652 | 2.8333 | 2.8333 | -0.008 (-0.27%) | 330,462 |
| 11 Nov 2003 | CNY | 2.7652 | 2.8636 | 2.7576 | 2.8409 | 2.8409 | +0.053 (+1.90%) | 492,386 |
| 10 Nov 2003 | CNY | 2.7652 | 2.8333 | 2.7349 | 2.7879 | 2.7879 | -0.03 (-1.08%) | 392,620 |
| 7 Nov 2003 | CNY | 2.7652 | 2.9242 | 2.7576 | 2.8182 | 2.8182 | +0.068 (+2.48%) | 911,638 |
| 6 Nov 2003 | CNY | 2.8939 | 2.9394 | 2.7273 | 2.75 | 2.75 | -0.205 (-6.92%) | 1,163,478 |
| 5 Nov 2003 | CNY | 3.0303 | 3.0303 | 2.9394 | 2.9546 | 2.9546 | -0.098 (-3.22%) | 742,474 |
| 4 Nov 2003 | CNY | 3.0303 | 3.0909 | 2.9773 | 3.053 | 3.053 | +0.007 (+0.25%) | 921,943 |
| 3 Nov 2003 | CNY | 3.0227 | 3.0455 | 2.9621 | 3.0455 | 3.0455 | 0.0 (0.0%) | 302,223 |
| 31 Oct 2003 | CNY | 2.9924 | 3.1061 | 2.9546 | 3.0455 | 3.0455 | +0.061 (+2.03%) | 701,059 |
