| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 5.6938 | 5.8125 | 5.5625 | 5.725 | 5.725 | +0.094 (+1.66%) | 397,648 |
| 29 Dec 2003 | CNY | 5.5938 | 5.6563 | 5.55 | 5.6313 | 5.6313 | 0.0 (0.0%) | 879,713 |
| 26 Dec 2003 | CNY | 5.6 | 5.6563 | 5.5688 | 5.6313 | 5.6313 | +0.031 (+0.56%) | 1,228,252 |
| 25 Dec 2003 | CNY | 5.725 | 5.8313 | 5.5938 | 5.6 | 5.6 | -0.125 (-2.18%) | 8,271,608 |
| 24 Dec 2003 | CNY | 5.6688 | 5.7625 | 5.6625 | 5.725 | 5.725 | +0.006 (+0.11%) | 1,342,195 |
| 23 Dec 2003 | CNY | 5.6313 | 5.7313 | 5.625 | 5.7188 | 5.7188 | +0.075 (+1.33%) | 2,376,665 |
| 22 Dec 2003 | CNY | 5.3625 | 5.6563 | 5.3375 | 5.6438 | 5.6438 | +0.275 (+5.12%) | 5,500,545 |
| 19 Dec 2003 | CNY | 5.3 | 5.3938 | 5.2563 | 5.3688 | 5.3688 | +0.056 (+1.06%) | 2,019,739 |
| 18 Dec 2003 | CNY | 5.275 | 5.3125 | 5.2188 | 5.3125 | 5.3125 | +0.062 (+1.19%) | 1,046,484 |
| 17 Dec 2003 | CNY | 5.325 | 5.4 | 5.175 | 5.25 | 5.25 | -0.069 (-1.29%) | 2,636,404 |
| 16 Dec 2003 | CNY | 5.3688 | 5.3688 | 5.275 | 5.3188 | 5.3188 | -0.056 (-1.05%) | 940,177 |
| 15 Dec 2003 | CNY | 5.4 | 5.4 | 5.3375 | 5.375 | 5.375 | -0.025 (-0.46%) | 690,699 |
| 12 Dec 2003 | CNY | 5.4313 | 5.4875 | 5.3438 | 5.4 | 5.4 | -0.025 (-0.46%) | 1,457,889 |
| 11 Dec 2003 | CNY | 5.4063 | 5.4688 | 5.3313 | 5.425 | 5.425 | +0.044 (+0.81%) | 2,060,091 |
| 10 Dec 2003 | CNY | 5.3 | 5.4063 | 5.2813 | 5.3813 | 5.3813 | +0.087 (+1.65%) | 1,266,569 |
| 9 Dec 2003 | CNY | 5.2188 | 5.3063 | 5.1313 | 5.2938 | 5.2938 | +0.062 (+1.19%) | 2,818,110 |
| 8 Dec 2003 | CNY | 5.325 | 5.3438 | 5.1563 | 5.2313 | 5.2313 | -0.106 (-1.99%) | 2,771,225 |
| 5 Dec 2003 | CNY | 5.2813 | 5.5 | 5.2813 | 5.3375 | 5.3375 | +0.031 (+0.59%) | 5,047,678 |
| 4 Dec 2003 | CNY | 5.3625 | 5.375 | 5.275 | 5.3063 | 5.3063 | -0.037 (-0.70%) | 1,046,473 |
| 3 Dec 2003 | CNY | 5.35 | 5.4688 | 5.275 | 5.3438 | 5.3438 | -0.006 (-0.12%) | 1,987,371 |
| 2 Dec 2003 | CNY | 5.3563 | 5.5313 | 5.2438 | 5.35 | 5.35 | -0.031 (-0.58%) | 8,418,022 |
| 1 Dec 2003 | CNY | 5.0688 | 5.5 | 5.0313 | 5.3813 | 5.3813 | +0.319 (+6.30%) | 4,915,904 |
| 28 Nov 2003 | CNY | 5 | 5.1 | 4.9375 | 5.0625 | 5.0625 | +0.056 (+1.12%) | 1,488,240 |
| 27 Nov 2003 | CNY | 5.1 | 5.125 | 4.9375 | 5.0063 | 5.0063 | -0.119 (-2.32%) | 1,462,700 |
| 26 Nov 2003 | CNY | 5.0438 | 5.175 | 5.0438 | 5.125 | 5.125 | +0.013 (+0.24%) | 2,746,937 |
| 25 Nov 2003 | CNY | 5.0313 | 5.1813 | 4.9438 | 5.1125 | 5.1125 | +0.075 (+1.49%) | 3,062,068 |
| 24 Nov 2003 | CNY | 4.825 | 5.05 | 4.8125 | 5.0375 | 5.0375 | +0.225 (+4.68%) | 3,272,020 |
| 21 Nov 2003 | CNY | 4.8125 | 4.8375 | 4.7188 | 4.8125 | 4.8125 | +0.006 (+0.13%) | 905,760 |
| 20 Nov 2003 | CNY | 4.6875 | 4.8125 | 4.6813 | 4.8063 | 4.8063 | +0.125 (+2.67%) | 1,396,736 |
| 19 Nov 2003 | CNY | 4.675 | 4.7063 | 4.625 | 4.6813 | 4.6813 | +0.031 (+0.67%) | 1,218,257 |
