| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | CNY | 5.1539 | 5.2923 | 5.1154 | 5.1308 | 5.1308 | -0.054 (-1.04%) | 1,200,797 |
| 16 Dec 2003 | CNY | 5.2154 | 5.2231 | 5.0846 | 5.1846 | 5.1846 | -0.062 (-1.17%) | 1,002,056 |
| 15 Dec 2003 | CNY | 5.2923 | 5.3077 | 5.2077 | 5.2462 | 5.2462 | -0.046 (-0.87%) | 978,822 |
| 12 Dec 2003 | CNY | 5.2923 | 5.3462 | 5.2077 | 5.2923 | 5.2923 | -0.023 (-0.43%) | 1,830,195 |
| 11 Dec 2003 | CNY | 5.1077 | 5.3308 | 5.0769 | 5.3154 | 5.3154 | +0.223 (+4.38%) | 6,367,086 |
| 10 Dec 2003 | CNY | 5.0769 | 5.1308 | 5.0231 | 5.0923 | 5.0923 | +0.015 (+0.30%) | 5,689,706 |
| 9 Dec 2003 | CNY | 5 | 5.0923 | 4.9385 | 5.0769 | 5.0769 | +0.077 (+1.54%) | 4,920,276 |
| 8 Dec 2003 | CNY | 5.1692 | 5.2 | 4.9846 | 5 | 5 | -0.131 (-2.55%) | 437,847 |
| 5 Dec 2003 | CNY | 5.1539 | 5.2539 | 5.0462 | 5.1308 | 5.1308 | +0.015 (+0.30%) | 644,426 |
| 4 Dec 2003 | CNY | 5 | 5.1615 | 4.9231 | 5.1154 | 5.1154 | +0.069 (+1.37%) | 4,624,596 |
| 3 Dec 2003 | CNY | 4.8846 | 5.2 | 4.8846 | 5.0462 | 5.0462 | +0.146 (+2.98%) | 4,343,219 |
| 2 Dec 2003 | CNY | 4.8692 | 4.9692 | 4.8462 | 4.9 | 4.9 | +0.038 (+0.79%) | 691,925 |
| 1 Dec 2003 | CNY | 4.7692 | 4.8923 | 4.7385 | 4.8615 | 4.8615 | +0.108 (+2.26%) | 708,670 |
| 28 Nov 2003 | CNY | 4.6846 | 4.7692 | 4.6539 | 4.7539 | 4.7539 | +0.062 (+1.31%) | 298,620 |
| 27 Nov 2003 | CNY | 4.7462 | 4.7923 | 4.6846 | 4.6923 | 4.6923 | -0.046 (-0.97%) | 298,988 |
| 26 Nov 2003 | CNY | 4.8154 | 4.8154 | 4.7308 | 4.7385 | 4.7385 | -0.108 (-2.22%) | 296,845 |
| 25 Nov 2003 | CNY | 4.7385 | 4.9462 | 4.7385 | 4.8462 | 4.8462 | +0.1 (+2.11%) | 529,691 |
| 24 Nov 2003 | CNY | 4.6231 | 4.7615 | 4.6154 | 4.7462 | 4.7462 | +0.1 (+2.15%) | 171,280 |
| 21 Nov 2003 | CNY | 4.8308 | 4.8308 | 4.6231 | 4.6462 | 4.6462 | -0.146 (-3.05%) | 303,121 |
| 20 Nov 2003 | CNY | 4.6231 | 4.8308 | 4.5615 | 4.7923 | 4.7923 | +0.177 (+3.83%) | 445,714 |
| 19 Nov 2003 | CNY | 4.5615 | 4.6539 | 4.4846 | 4.6154 | 4.6154 | +0.061 (+1.35%) | 411,295 |
| 18 Nov 2003 | CNY | 4.4 | 4.5615 | 4.3769 | 4.5539 | 4.5539 | +0.154 (+3.50%) | 341,350 |
| 17 Nov 2003 | CNY | 4.4615 | 4.4615 | 4.3846 | 4.4 | 4.4 | -0.031 (-0.70%) | 152,218 |
| 14 Nov 2003 | CNY | 4.3231 | 4.4385 | 4.3077 | 4.4308 | 4.4308 | +0.092 (+2.13%) | 230,157 |
| 13 Nov 2003 | CNY | 4.2769 | 4.3846 | 4.2769 | 4.3385 | 4.3385 | -0.023 (-0.53%) | 175,472 |
| 12 Nov 2003 | CNY | 4.3846 | 4.4154 | 4.3077 | 4.3615 | 4.3615 | -0.023 (-0.53%) | 156,521 |
| 11 Nov 2003 | CNY | 4.3692 | 4.4308 | 4.3154 | 4.3846 | 4.3846 | +0.015 (+0.35%) | 250,627 |
| 10 Nov 2003 | CNY | 4.6154 | 4.6154 | 4.3385 | 4.3692 | 4.3692 | -0.246 (-5.33%) | 477,613 |
| 7 Nov 2003 | CNY | 4.7308 | 4.8231 | 4.6154 | 4.6154 | 4.6154 | -0.108 (-2.28%) | 491,400 |
| 6 Nov 2003 | CNY | 4.7615 | 4.8 | 4.6 | 4.7231 | 4.7231 | -0.085 (-1.76%) | 377,643 |
