| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 3.8791 | 3.8791 | 3.8187 | 3.8352 | 3.8352 | -0.027 (-0.71%) | 1,047,135 |
| 3 Dec 2003 | CNY | 3.8462 | 3.8736 | 3.8132 | 3.8626 | 3.8626 | +0.022 (+0.57%) | 802,865 |
| 2 Dec 2003 | CNY | 3.8956 | 3.9121 | 3.7802 | 3.8407 | 3.8407 | -0.066 (-1.69%) | 851,062 |
| 1 Dec 2003 | CNY | 3.8736 | 3.956 | 3.8736 | 3.9066 | 3.9066 | +0.033 (+0.85%) | 371,787 |
| 28 Nov 2003 | CNY | 3.8681 | 3.9011 | 3.8187 | 3.8736 | 3.8736 | 0.0 (0.0%) | 268,258 |
| 27 Nov 2003 | CNY | 3.8681 | 4.2308 | 3.8681 | 3.8736 | 3.8736 | 0.0 (0.0%) | 876,839 |
| 26 Nov 2003 | CNY | 3.9286 | 3.9286 | 3.8407 | 3.8736 | 3.8736 | -0.06 (-1.54%) | 458,985 |
| 25 Nov 2003 | CNY | 3.9396 | 3.9835 | 3.8901 | 3.9341 | 3.9341 | -0.005 (-0.14%) | 648,779 |
| 24 Nov 2003 | CNY | 3.8791 | 3.9451 | 3.8791 | 3.9396 | 3.9396 | +0.05 (+1.27%) | 558,814 |
| 21 Nov 2003 | CNY | 3.8901 | 3.9231 | 3.8462 | 3.8901 | 3.8901 | -0.011 (-0.28%) | 532,406 |
| 20 Nov 2003 | CNY | 3.8462 | 3.9341 | 3.8352 | 3.9011 | 3.9011 | +0.055 (+1.43%) | 564,887 |
| 19 Nov 2003 | CNY | 3.8077 | 3.8571 | 3.8077 | 3.8462 | 3.8462 | +0.038 (+1.01%) | 293,920 |
| 18 Nov 2003 | CNY | 3.8242 | 3.8462 | 3.7912 | 3.8077 | 3.8077 | -0.017 (-0.43%) | 231,767 |
| 17 Nov 2003 | CNY | 3.8297 | 3.8407 | 3.7912 | 3.8242 | 3.8242 | -0.028 (-0.71%) | 246,755 |
| 14 Nov 2003 | CNY | 3.8571 | 3.8901 | 3.8187 | 3.8517 | 3.8517 | -0.016 (-0.42%) | 405,352 |
| 13 Nov 2003 | CNY | 3.8626 | 3.9121 | 3.8462 | 3.8681 | 3.8681 | -0.005 (-0.14%) | 302,429 |
| 12 Nov 2003 | CNY | 3.8846 | 3.9066 | 3.8681 | 3.8736 | 3.8736 | -0.028 (-0.70%) | 208,681 |
| 11 Nov 2003 | CNY | 3.8352 | 3.9011 | 3.8352 | 3.9011 | 3.9011 | +0.033 (+0.85%) | 423,408 |
| 10 Nov 2003 | CNY | 3.9011 | 3.9451 | 3.7637 | 3.8681 | 3.8681 | -0.044 (-1.12%) | 827,131 |
| 7 Nov 2003 | CNY | 3.956 | 3.9615 | 3.7912 | 3.9121 | 3.9121 | -0.049 (-1.25%) | 1,105,917 |
| 6 Nov 2003 | CNY | 4.022 | 4.033 | 3.9286 | 3.9615 | 3.9615 | -0.066 (-1.64%) | 309,218 |
| 5 Nov 2003 | CNY | 4.0604 | 4.0769 | 4.011 | 4.0275 | 4.0275 | -0.027 (-0.68%) | 227,754 |
| 4 Nov 2003 | CNY | 3.989 | 4.0769 | 3.989 | 4.0549 | 4.0549 | +0.055 (+1.37%) | 569,199 |
| 3 Nov 2003 | CNY | 3.9725 | 4.022 | 3.956 | 4 | 4 | +0.017 (+0.41%) | 265,252 |
| 31 Oct 2003 | CNY | 3.967 | 4.0275 | 3.9451 | 3.9835 | 3.9835 | 0.0 (0.0%) | 235,673 |
| 30 Oct 2003 | CNY | 3.9945 | 4.0385 | 3.978 | 3.9835 | 3.9835 | 0.0 (0.0%) | 240,094 |
| 29 Oct 2003 | CNY | 4.033 | 4.0549 | 3.9451 | 3.9835 | 3.9835 | -0.055 (-1.36%) | 347,654 |
| 28 Oct 2003 | CNY | 4.1099 | 4.1374 | 4 | 4.0385 | 4.0385 | -0.077 (-1.87%) | 497,679 |
| 27 Oct 2003 | CNY | 4.1593 | 4.1703 | 4.0879 | 4.1154 | 4.1154 | -0.049 (-1.19%) | 295,568 |
| 24 Oct 2003 | CNY | 4.1758 | 4.1978 | 4.1484 | 4.1648 | 4.1648 | -0.022 (-0.53%) | 306,478 |
