| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | CNY | 3.4067 | 3.52 | 3.3733 | 3.5067 | 3.5067 | +0.107 (+3.14%) | 1,846,443 |
| 1 Dec 2003 | CNY | 3.3333 | 3.4067 | 3.3 | 3.4 | 3.4 | +0.067 (+2.00%) | 647,610 |
| 28 Nov 2003 | CNY | 3.2933 | 3.3533 | 3.2867 | 3.3333 | 3.3333 | +0.04 (+1.21%) | 437,190 |
| 27 Nov 2003 | CNY | 3.3867 | 3.4333 | 3.2667 | 3.2933 | 3.2933 | -0.087 (-2.57%) | 689,400 |
| 26 Nov 2003 | CNY | 3.3867 | 3.42 | 3.3533 | 3.38 | 3.38 | -0.007 (-0.20%) | 758,785 |
| 25 Nov 2003 | CNY | 3.34 | 3.46 | 3.3333 | 3.3867 | 3.3867 | +0.047 (+1.40%) | 1,937,898 |
| 24 Nov 2003 | CNY | 3.2333 | 3.3467 | 3.2333 | 3.34 | 3.34 | +0.093 (+2.87%) | 661,972 |
| 21 Nov 2003 | CNY | 3.3333 | 3.3733 | 3.2333 | 3.2467 | 3.2467 | -0.1 (-2.99%) | 1,012,002 |
| 20 Nov 2003 | CNY | 3.2467 | 3.4 | 3.2467 | 3.3467 | 3.3467 | +0.08 (+2.45%) | 2,728,731 |
| 19 Nov 2003 | CNY | 3.1 | 3.3667 | 3.08 | 3.2667 | 3.2667 | +0.173 (+5.61%) | 2,560,693 |
| 18 Nov 2003 | CNY | 3.1067 | 3.1333 | 3.0667 | 3.0933 | 3.0933 | -0.053 (-1.70%) | 190,836 |
| 17 Nov 2003 | CNY | 3.16 | 3.18 | 3.12 | 3.1467 | 3.1467 | -0.013 (-0.42%) | 142,881 |
| 14 Nov 2003 | CNY | 3.06 | 3.1667 | 3.06 | 3.16 | 3.16 | +0.047 (+1.50%) | 197,181 |
| 13 Nov 2003 | CNY | 3.12 | 3.16 | 3.0667 | 3.1133 | 3.1133 | -0.007 (-0.21%) | 172,566 |
| 12 Nov 2003 | CNY | 3.1467 | 3.2 | 3.02 | 3.12 | 3.12 | -0.047 (-1.47%) | 303,516 |
| 11 Nov 2003 | CNY | 3.1667 | 3.22 | 3.1133 | 3.1667 | 3.1667 | +0.013 (+0.42%) | 334,101 |
| 10 Nov 2003 | CNY | 3.12 | 3.1667 | 3.0667 | 3.1533 | 3.1533 | +0.053 (+1.72%) | 401,755 |
| 7 Nov 2003 | CNY | 3.1467 | 3.16 | 3.02 | 3.1 | 3.1 | -0.053 (-1.69%) | 713,857 |
| 6 Nov 2003 | CNY | 3.3333 | 3.3467 | 3.1533 | 3.1533 | 3.1533 | -0.187 (-5.59%) | 1,131,330 |
| 5 Nov 2003 | CNY | 3.4333 | 3.4533 | 3.32 | 3.34 | 3.34 | -0.073 (-2.15%) | 572,550 |
| 4 Nov 2003 | CNY | 3.3533 | 3.48 | 3.3533 | 3.4133 | 3.4133 | +0.02 (+0.59%) | 626,299 |
| 3 Nov 2003 | CNY | 3.3867 | 3.4 | 3.34 | 3.3933 | 3.3933 | +0.007 (+0.19%) | 288,765 |
| 31 Oct 2003 | CNY | 3.3667 | 3.42 | 3.32 | 3.3867 | 3.3867 | +0.033 (+1.00%) | 435,687 |
| 30 Oct 2003 | CNY | 3.3933 | 3.44 | 3.3467 | 3.3533 | 3.3533 | -0.04 (-1.18%) | 306,985 |
| 29 Oct 2003 | CNY | 3.6 | 3.6333 | 3.3067 | 3.3933 | 3.3933 | -0.24 (-6.61%) | 972,982 |
| 28 Oct 2003 | CNY | 3.7333 | 3.7333 | 3.6 | 3.6333 | 3.6333 | -0.093 (-2.51%) | 561,735 |
| 27 Oct 2003 | CNY | 3.8067 | 3.8067 | 3.6867 | 3.7267 | 3.7267 | -0.073 (-1.93%) | 450,942 |
| 24 Oct 2003 | CNY | 3.7533 | 3.8667 | 3.7533 | 3.8 | 3.8 | +0.04 (+1.06%) | 374,986 |
| 23 Oct 2003 | CNY | 3.8 | 3.8333 | 3.7533 | 3.76 | 3.76 | -0.04 (-1.05%) | 354,795 |
| 22 Oct 2003 | CNY | 3.7267 | 3.8133 | 3.7267 | 3.8 | 3.8 | +0.093 (+2.52%) | 542,853 |
