| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | CNY | 2.7811 | 2.8216 | 2.7475 | 2.8148 | 2.8148 | +0.013 (+0.48%) | 762,871 |
| 24 Dec 2003 | CNY | 2.8148 | 2.8283 | 2.7609 | 2.8014 | 2.8014 | -0.013 (-0.48%) | 576,892 |
| 23 Dec 2003 | CNY | 2.8148 | 2.8754 | 2.7609 | 2.8148 | 2.8148 | 0.0 (0.0%) | 736,531 |
| 22 Dec 2003 | CNY | 2.7609 | 2.8485 | 2.6936 | 2.8148 | 2.8148 | +0.081 (+2.96%) | 916,106 |
| 19 Dec 2003 | CNY | 2.9226 | 2.9764 | 2.6734 | 2.734 | 2.734 | -0.209 (-7.10%) | 1,790,912 |
| 18 Dec 2003 | CNY | 3.0909 | 3.1246 | 2.936 | 2.9428 | 2.9428 | -0.168 (-5.41%) | 1,067,428 |
| 17 Dec 2003 | CNY | 3.0707 | 3.1852 | 3.064 | 3.1111 | 3.1111 | +0.027 (+0.87%) | 1,061,772 |
| 16 Dec 2003 | CNY | 3.1717 | 3.1717 | 3.0505 | 3.0842 | 3.0842 | -0.087 (-2.76%) | 866,821 |
| 15 Dec 2003 | CNY | 3.1987 | 3.2323 | 3.165 | 3.1717 | 3.1717 | -0.02 (-0.63%) | 540,614 |
| 12 Dec 2003 | CNY | 3.2929 | 3.2929 | 3.1919 | 3.1919 | 3.1919 | -0.101 (-3.07%) | 877,041 |
| 11 Dec 2003 | CNY | 3.2323 | 3.3333 | 3.1852 | 3.2929 | 3.2929 | +0.081 (+2.52%) | 2,249,641 |
| 10 Dec 2003 | CNY | 3.0976 | 3.2593 | 3.0976 | 3.2121 | 3.2121 | +0.101 (+3.25%) | 2,244,452 |
| 9 Dec 2003 | CNY | 3.0842 | 3.1111 | 2.9966 | 3.1111 | 3.1111 | +0.027 (+0.87%) | 733,221 |
| 8 Dec 2003 | CNY | 3.2054 | 3.2054 | 3.0707 | 3.0842 | 3.0842 | -0.087 (-2.76%) | 449,658 |
| 5 Dec 2003 | CNY | 3.1246 | 3.2189 | 3.1246 | 3.1717 | 3.1717 | +0.047 (+1.51%) | 793,162 |
| 4 Dec 2003 | CNY | 3.1313 | 3.1583 | 3.0842 | 3.1246 | 3.1246 | -0.007 (-0.21%) | 750,697 |
| 3 Dec 2003 | CNY | 3.1044 | 3.1919 | 3.0842 | 3.1313 | 3.1313 | -0.013 (-0.43%) | 905,367 |
| 2 Dec 2003 | CNY | 3.1717 | 3.2862 | 3.1448 | 3.1448 | 3.1448 | -0.007 (-0.21%) | 1,268,769 |
| 1 Dec 2003 | CNY | 3.0909 | 3.1583 | 3.0842 | 3.1515 | 3.1515 | +0.087 (+2.86%) | 737,360 |
| 28 Nov 2003 | CNY | 3.0505 | 3.1111 | 3.037 | 3.064 | 3.064 | 0.0 (0.0%) | 540,228 |
| 27 Nov 2003 | CNY | 3.165 | 3.1785 | 3.037 | 3.064 | 3.064 | -0.115 (-3.60%) | 1,161,697 |
| 26 Nov 2003 | CNY | 3.1852 | 3.2121 | 3.1044 | 3.1785 | 3.1785 | -0.013 (-0.42%) | 1,323,440 |
| 25 Nov 2003 | CNY | 3.2323 | 3.2997 | 3.1179 | 3.1919 | 3.1919 | -0.007 (-0.21%) | 2,071,820 |
| 24 Nov 2003 | CNY | 2.9764 | 3.2458 | 2.9764 | 3.1987 | 3.1987 | +0.249 (+8.45%) | 2,734,854 |
| 21 Nov 2003 | CNY | 3.0505 | 3.165 | 2.936 | 2.9495 | 2.9495 | -0.094 (-3.10%) | 1,005,628 |
| 20 Nov 2003 | CNY | 2.862 | 3.0774 | 2.862 | 3.0438 | 3.0438 | +0.148 (+5.12%) | 1,344,780 |
| 19 Nov 2003 | CNY | 2.7609 | 2.9158 | 2.7609 | 2.8956 | 2.8956 | +0.101 (+3.61%) | 665,804 |
| 18 Nov 2003 | CNY | 2.8283 | 2.835 | 2.7744 | 2.7946 | 2.7946 | -0.027 (-0.96%) | 162,013 |
| 17 Nov 2003 | CNY | 2.8956 | 2.8956 | 2.8148 | 2.8216 | 2.8216 | -0.054 (-1.87%) | 224,539 |
| 14 Nov 2003 | CNY | 2.7609 | 2.8956 | 2.7609 | 2.8754 | 2.8754 | +0.074 (+2.64%) | 501,027 |
