| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | CNY | 5.3571 | 5.3786 | 5.2357 | 5.2357 | 5.2357 | -0.086 (-1.61%) | 383,604 |
| 30 Dec 2003 | CNY | 5.25 | 5.3786 | 5.2286 | 5.3214 | 5.3214 | +0.021 (+0.40%) | 532,683 |
| 29 Dec 2003 | CNY | 5.3929 | 5.4429 | 5.25 | 5.3 | 5.3 | -0.143 (-2.63%) | 578,793 |
| 26 Dec 2003 | CNY | 5.3357 | 5.4643 | 5.3071 | 5.4429 | 5.4429 | +0.071 (+1.33%) | 694,113 |
| 25 Dec 2003 | CNY | 5.5 | 5.5357 | 5.2143 | 5.3714 | 5.3714 | -0.164 (-2.97%) | 1,662,827 |
| 24 Dec 2003 | CNY | 5.6143 | 5.6357 | 5.4286 | 5.5357 | 5.5357 | -0.1 (-1.77%) | 1,489,066 |
| 23 Dec 2003 | CNY | 5.4929 | 5.7643 | 5.4857 | 5.6357 | 5.6357 | +0.264 (+4.92%) | 5,100,670 |
| 22 Dec 2003 | CNY | 5.2143 | 5.3786 | 5.1429 | 5.3714 | 5.3714 | +0.164 (+3.16%) | 2,815,682 |
| 19 Dec 2003 | CNY | 5.1714 | 5.3786 | 5.0786 | 5.2071 | 5.2071 | +0.036 (+0.69%) | 2,324,624 |
| 18 Dec 2003 | CNY | 4.9286 | 5.1786 | 4.9286 | 5.1714 | 5.1714 | +0.178 (+3.58%) | 2,127,122 |
| 17 Dec 2003 | CNY | 4.9 | 5.1071 | 4.8786 | 4.9929 | 4.9929 | +0.093 (+1.90%) | 1,229,551 |
| 16 Dec 2003 | CNY | 5 | 5.0071 | 4.7857 | 4.9 | 4.9 | -0.093 (-1.86%) | 278,581 |
| 15 Dec 2003 | CNY | 4.8643 | 5 | 4.8643 | 4.9929 | 4.9929 | +0.121 (+2.49%) | 655,818 |
| 12 Dec 2003 | CNY | 4.8929 | 4.9357 | 4.8286 | 4.8714 | 4.8714 | -0.036 (-0.73%) | 133,602 |
| 11 Dec 2003 | CNY | 4.9571 | 4.9571 | 4.8714 | 4.9071 | 4.9071 | -0.036 (-0.72%) | 180,950 |
| 10 Dec 2003 | CNY | 4.8286 | 4.9643 | 4.7929 | 4.9429 | 4.9429 | +0.114 (+2.37%) | 422,812 |
| 9 Dec 2003 | CNY | 4.7857 | 4.8714 | 4.7857 | 4.8286 | 4.8286 | +0.014 (+0.30%) | 212,098 |
| 8 Dec 2003 | CNY | 4.8857 | 4.9571 | 4.8 | 4.8143 | 4.8143 | -0.114 (-2.32%) | 196,823 |
| 5 Dec 2003 | CNY | 5.0571 | 5.0571 | 4.9071 | 4.9286 | 4.9286 | -0.071 (-1.43%) | 376,105 |
| 4 Dec 2003 | CNY | 5.0071 | 5.0714 | 4.95 | 5 | 5 | 0.0 (0.0%) | 318,774 |
| 3 Dec 2003 | CNY | 5 | 5.0571 | 4.9643 | 5 | 5 | -0.043 (-0.85%) | 377,743 |
| 2 Dec 2003 | CNY | 5 | 5.1071 | 4.95 | 5.0429 | 5.0429 | -0.007 (-0.14%) | 524,034 |
| 1 Dec 2003 | CNY | 5 | 5.0714 | 4.9143 | 5.05 | 5.05 | +0.143 (+2.91%) | 594,620 |
| 28 Nov 2003 | CNY | 4.9857 | 4.9857 | 4.8643 | 4.9071 | 4.9071 | -0.114 (-2.28%) | 529,618 |
| 27 Nov 2003 | CNY | 4.9214 | 5.2571 | 4.9214 | 5.0214 | 5.0214 | 0.0 (0.0%) | 1,553,241 |
