| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 2.1 | 2.1073 | 2.041 | 2.0557 | 2.0557 | -0.044 (-2.11%) | 4,293,359 |
| 8 Dec 2003 | CNY | 2.1073 | 2.1368 | 2.0852 | 2.1 | 2.1 | -0.007 (-0.35%) | 5,098,416 |
| 5 Dec 2003 | CNY | 2.0852 | 2.1221 | 2.0852 | 2.1073 | 2.1073 | +0.022 (+1.06%) | 5,176,841 |
| 4 Dec 2003 | CNY | 2.0705 | 2.1221 | 2.0631 | 2.0852 | 2.0852 | +0.015 (+0.71%) | 8,061,059 |
| 3 Dec 2003 | CNY | 2.0926 | 2.0926 | 2.0557 | 2.0705 | 2.0705 | -0.029 (-1.40%) | 6,522,249 |
| 2 Dec 2003 | CNY | 2.0189 | 2.1073 | 1.9894 | 2.1 | 2.1 | +0.081 (+4.02%) | 10,340,494 |
| 1 Dec 2003 | CNY | 1.9747 | 2.0263 | 1.96 | 2.0189 | 2.0189 | +0.037 (+1.86%) | 4,649,410 |
| 28 Nov 2003 | CNY | 2.0042 | 2.0263 | 1.9452 | 1.9821 | 1.9821 | -0.037 (-1.82%) | 6,169,491 |
| 27 Nov 2003 | CNY | 2.1221 | 2.1368 | 2.0189 | 2.0189 | 2.0189 | -0.103 (-4.86%) | 8,690,922 |
| 26 Nov 2003 | CNY | 2.1073 | 2.1515 | 2.0852 | 2.1221 | 2.1221 | +0.022 (+1.05%) | 9,653,280 |
| 25 Nov 2003 | CNY | 2.0631 | 2.1147 | 2.0263 | 2.1 | 2.1 | +0.052 (+2.52%) | 12,052,153 |
| 24 Nov 2003 | CNY | 1.9968 | 2.0484 | 1.9968 | 2.0484 | 2.0484 | +0.059 (+2.97%) | 6,920,844 |
| 21 Nov 2003 | CNY | 2.0115 | 2.0631 | 1.9821 | 1.9894 | 1.9894 | -0.022 (-1.10%) | 8,371,977 |
| 20 Nov 2003 | CNY | 1.9452 | 2.0263 | 1.9379 | 2.0115 | 2.0115 | +0.051 (+2.63%) | 9,337,438 |
| 19 Nov 2003 | CNY | 1.9157 | 1.96 | 1.901 | 1.96 | 1.96 | +0.029 (+1.53%) | 6,071,539 |
| 18 Nov 2003 | CNY | 1.9084 | 1.9673 | 1.8863 | 1.9305 | 1.9305 | +0.015 (+0.77%) | 5,195,401 |
| 17 Nov 2003 | CNY | 1.9157 | 1.9452 | 1.901 | 1.9157 | 1.9157 | -0.022 (-1.15%) | 2,813,401 |
| 14 Nov 2003 | CNY | 1.96 | 1.96 | 1.9157 | 1.9379 | 1.9379 | -0.022 (-1.13%) | 3,486,696 |
| 13 Nov 2003 | CNY | 1.9526 | 1.9747 | 1.9084 | 1.96 | 1.96 | -0.007 (-0.37%) | 3,737,602 |
| 11 Nov 2003 | CNY | 1.8936 | 1.9673 | 1.8715 | 1.9673 | 1.9673 | +0.066 (+3.49%) | 4,357,668 |
| 10 Nov 2003 | CNY | 1.9231 | 1.9305 | 1.8715 | 1.901 | 1.901 | -0.037 (-1.90%) | 3,037,100 |
| 7 Nov 2003 | CNY | 1.9747 | 1.9747 | 1.8789 | 1.9379 | 1.9379 | -0.037 (-1.86%) | 4,583,614 |
| 6 Nov 2003 | CNY | 2.0557 | 2.0557 | 1.9673 | 1.9747 | 1.9747 | -0.096 (-4.63%) | 5,731,975 |
| 5 Nov 2003 | CNY | 2.1294 | 2.1294 | 2.0631 | 2.0705 | 2.0705 | -0.052 (-2.43%) | 3,397,648 |
| 4 Nov 2003 | CNY | 2.0778 | 2.1294 | 2.0484 | 2.1221 | 2.1221 | +0.044 (+2.13%) | 5,663,735 |
| 3 Nov 2003 | CNY | 2.0778 | 2.0852 | 2.0263 | 2.0778 | 2.0778 | -0.007 (-0.35%) | 2,864,519 |
| 31 Oct 2003 | CNY | 1.9747 | 2.1 | 1.9747 | 2.0852 | 2.0852 | +0.074 (+3.66%) | 5,509,846 |
| 30 Oct 2003 | CNY | 2.0852 | 2.0926 | 1.9747 | 2.0115 | 2.0115 | -0.066 (-3.19%) | 3,468,189 |
| 29 Oct 2003 | CNY | 2.1368 | 2.1515 | 2.0484 | 2.0778 | 2.0778 | -0.066 (-3.10%) | 4,178,567 |
| 28 Oct 2003 | CNY | 2.1884 | 2.2031 | 2.1 | 2.1442 | 2.1442 | -0.059 (-2.67%) | 5,128,913 |
