| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | CNY | 4.04 | 4.04 | 3.955 | 3.975 | 3.975 | -0.075 (-1.85%) | 860,292 |
| 2 Dec 2003 | CNY | 4.13 | 4.15 | 4.025 | 4.05 | 4.05 | -0.085 (-2.06%) | 1,291,550 |
| 1 Dec 2003 | CNY | 4.005 | 4.15 | 4 | 4.135 | 4.135 | +0.095 (+2.35%) | 862,316 |
| 28 Nov 2003 | CNY | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | +0.075 (+1.89%) | 514,152 |
| 27 Nov 2003 | CNY | 4.03 | 4.03 | 3.94 | 3.965 | 3.965 | -0.055 (-1.37%) | 625,410 |
| 26 Nov 2003 | CNY | 3.875 | 4.05 | 3.845 | 4.02 | 4.02 | +0.125 (+3.21%) | 837,630 |
| 25 Nov 2003 | CNY | 3.83 | 4 | 3.805 | 3.895 | 3.895 | +0.065 (+1.70%) | 689,480 |
| 24 Nov 2003 | CNY | 3.715 | 3.84 | 3.715 | 3.83 | 3.83 | +0.11 (+2.96%) | 347,300 |
| 21 Nov 2003 | CNY | 3.875 | 3.9 | 3.71 | 3.72 | 3.72 | -0.095 (-2.49%) | 378,870 |
| 20 Nov 2003 | CNY | 3.635 | 3.89 | 3.635 | 3.815 | 3.815 | +0.215 (+5.97%) | 493,938 |
| 19 Nov 2003 | CNY | 3.56 | 3.625 | 3.53 | 3.6 | 3.6 | +0.075 (+2.13%) | 127,458 |
| 18 Nov 2003 | CNY | 3.595 | 3.6 | 3.51 | 3.525 | 3.525 | -0.08 (-2.22%) | 125,400 |
| 17 Nov 2003 | CNY | 3.58 | 3.675 | 3.58 | 3.605 | 3.605 | +0.03 (+0.84%) | 112,880 |
| 14 Nov 2003 | CNY | 3.55 | 3.6 | 3.535 | 3.575 | 3.575 | +0.04 (+1.13%) | 142,800 |
| 13 Nov 2003 | CNY | 3.525 | 3.585 | 3.475 | 3.535 | 3.535 | -0.05 (-1.39%) | 187,724 |
| 12 Nov 2003 | CNY | 3.55 | 3.625 | 3.55 | 3.585 | 3.585 | -0.095 (-2.58%) | 95,080 |
| 11 Nov 2003 | CNY | 3.775 | 3.795 | 3.625 | 3.68 | 3.68 | +0.07 (+1.94%) | 106,600 |
| 10 Nov 2003 | CNY | 3.59 | 3.635 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 159,080 |
| 7 Nov 2003 | CNY | 3.795 | 3.8 | 3.505 | 3.61 | 3.61 | -0.22 (-5.74%) | 383,946 |
| 6 Nov 2003 | CNY | 3.95 | 3.96 | 3.825 | 3.83 | 3.83 | -0.12 (-3.04%) | 239,120 |
| 5 Nov 2003 | CNY | 4 | 4.025 | 3.925 | 3.95 | 3.95 | -0.05 (-1.25%) | 195,720 |
| 4 Nov 2003 | CNY | 3.95 | 4.055 | 3.95 | 4 | 4 | +0.075 (+1.91%) | 344,080 |
| 3 Nov 2003 | CNY | 3.9 | 3.93 | 3.88 | 3.925 | 3.925 | +0.025 (+0.64%) | 96,700 |
| 31 Oct 2003 | CNY | 3.85 | 4.04 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 182,160 |
| 30 Oct 2003 | CNY | 3.9 | 3.9 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 215,780 |
| 29 Oct 2003 | CNY | 4.025 | 4.025 | 3.855 | 3.9 | 3.9 | -0.1 (-2.50%) | 333,800 |
| 28 Oct 2003 | CNY | 4.06 | 4.075 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 156,600 |
| 27 Oct 2003 | CNY | 4.06 | 4.1 | 4.025 | 4.05 | 4.05 | -0.01 (-0.25%) | 134,180 |
| 24 Oct 2003 | CNY | 4.055 | 4.19 | 4.05 | 4.06 | 4.06 | -0.065 (-1.58%) | 114,380 |
| 23 Oct 2003 | CNY | 4.155 | 4.225 | 4.125 | 4.125 | 4.125 | -0.065 (-1.55%) | 149,400 |
