| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 3.2222 | 3.2389 | 3.1111 | 3.1778 | 3.1778 | -0.039 (-1.21%) | 3,126,295 |
| 22 Dec 2003 | CNY | 3.0556 | 3.25 | 2.9722 | 3.2167 | 3.2167 | +0.111 (+3.58%) | 5,342,160 |
| 19 Dec 2003 | CNY | 3.3056 | 3.3389 | 3.0444 | 3.1056 | 3.1056 | -0.2 (-6.05%) | 5,030,364 |
| 18 Dec 2003 | CNY | 3.3444 | 3.4 | 3.2778 | 3.3056 | 3.3056 | -0.067 (-1.97%) | 2,708,101 |
| 17 Dec 2003 | CNY | 3.4444 | 3.4944 | 3.3611 | 3.3722 | 3.3722 | -0.089 (-2.57%) | 3,394,830 |
| 16 Dec 2003 | CNY | 3.5556 | 3.5556 | 3.3889 | 3.4611 | 3.4611 | -0.089 (-2.50%) | 3,685,834 |
| 15 Dec 2003 | CNY | 3.5556 | 3.5778 | 3.5167 | 3.55 | 3.55 | -0.011 (-0.31%) | 2,995,360 |
| 12 Dec 2003 | CNY | 3.4722 | 3.5722 | 3.4278 | 3.5611 | 3.5611 | +0.1 (+2.89%) | 5,288,502 |
| 11 Dec 2003 | CNY | 3.5 | 3.5 | 3.4167 | 3.4611 | 3.4611 | -0.011 (-0.32%) | 2,970,072 |
| 10 Dec 2003 | CNY | 3.3889 | 3.5167 | 3.3667 | 3.4722 | 3.4722 | +0.083 (+2.46%) | 6,664,240 |
| 9 Dec 2003 | CNY | 3.3056 | 3.3889 | 3.3 | 3.3889 | 3.3889 | +0.072 (+2.18%) | 1,517,787 |
| 8 Dec 2003 | CNY | 3.3889 | 3.4111 | 3.3111 | 3.3167 | 3.3167 | -0.072 (-2.13%) | 1,549,427 |
| 5 Dec 2003 | CNY | 3.3778 | 3.4056 | 3.3333 | 3.3889 | 3.3889 | 0.0 (0.0%) | 2,134,530 |
| 4 Dec 2003 | CNY | 3.3222 | 3.3889 | 3.2833 | 3.3889 | 3.3889 | +0.067 (+2.01%) | 3,031,385 |
| 3 Dec 2003 | CNY | 3.3778 | 3.3889 | 3.2944 | 3.3222 | 3.3222 | -0.05 (-1.48%) | 4,391,175 |
| 2 Dec 2003 | CNY | 3.3889 | 3.4722 | 3.3722 | 3.3722 | 3.3722 | -0.044 (-1.30%) | 3,920,805 |
| 1 Dec 2003 | CNY | 3.3111 | 3.5444 | 3.3111 | 3.4167 | 3.4167 | +0.1 (+3.02%) | 5,396,090 |
| 28 Nov 2003 | CNY | 3.3111 | 3.3556 | 3.25 | 3.3167 | 3.3167 | +0.006 (+0.17%) | 2,622,155 |
| 27 Nov 2003 | CNY | 3.3833 | 3.4111 | 3.3 | 3.3111 | 3.3111 | -0.072 (-2.13%) | 3,162,654 |
| 26 Nov 2003 | CNY | 3.3667 | 3.4167 | 3.2889 | 3.3833 | 3.3833 | +0.011 (+0.33%) | 4,595,596 |
| 25 Nov 2003 | CNY | 3.4 | 3.4389 | 3.3111 | 3.3722 | 3.3722 | -0.017 (-0.49%) | 8,019,709 |
| 24 Nov 2003 | CNY | 3.2889 | 3.4278 | 3.2667 | 3.3889 | 3.3889 | +0.1 (+3.04%) | 5,368,010 |
| 21 Nov 2003 | CNY | 3.4278 | 3.5778 | 3.2722 | 3.2889 | 3.2889 | -0.139 (-4.05%) | 9,907,840 |
| 20 Nov 2003 | CNY | 3.2278 | 3.5278 | 3.2 | 3.4278 | 3.4278 | +0.206 (+6.38%) | 15,228,559 |
| 19 Nov 2003 | CNY | 3.0833 | 3.2833 | 3.0833 | 3.2222 | 3.2222 | +0.122 (+3.94%) | 7,391,836 |
| 18 Nov 2003 | CNY | 3.1167 | 3.1444 | 3.0333 | 3.1 | 3.1 | -0.028 (-0.89%) | 2,956,311 |
| 17 Nov 2003 | CNY | 3.1833 | 3.1944 | 3.1 | 3.1278 | 3.1278 | -0.044 (-1.40%) | 5,665,192 |
| 14 Nov 2003 | CNY | 3.0167 | 3.1889 | 3 | 3.1722 | 3.1722 | +0.133 (+4.39%) | 5,677,628 |
| 13 Nov 2003 | CNY | 2.9444 | 3.0944 | 2.9278 | 3.0389 | 3.0389 | +0.067 (+2.24%) | 5,750,065 |
| 12 Nov 2003 | CNY | 3.0167 | 3.0556 | 2.9222 | 2.9722 | 2.9722 | -0.061 (-2.01%) | 2,268,379 |
