| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | CNY | 4.5 | 4.5333 | 4.4667 | 4.5083 | 4.5083 | -0.008 (-0.19%) | 557,901 |
| 12 Dec 2003 | CNY | 4.5833 | 4.5917 | 4.4833 | 4.5167 | 4.5167 | -0.067 (-1.45%) | 893,468 |
| 11 Dec 2003 | CNY | 4.6417 | 4.6583 | 4.5417 | 4.5833 | 4.5833 | -0.058 (-1.26%) | 1,090,174 |
| 10 Dec 2003 | CNY | 4.65 | 4.6833 | 4.5833 | 4.6417 | 4.6417 | +0.025 (+0.54%) | 2,088,195 |
| 9 Dec 2003 | CNY | 4.5083 | 4.625 | 4.5 | 4.6167 | 4.6167 | +0.058 (+1.28%) | 1,029,982 |
| 8 Dec 2003 | CNY | 4.6 | 4.6083 | 4.475 | 4.5583 | 4.5583 | -0.017 (-0.37%) | 1,060,405 |
| 5 Dec 2003 | CNY | 4.6667 | 4.675 | 4.5417 | 4.575 | 4.575 | -0.075 (-1.61%) | 1,191,229 |
| 4 Dec 2003 | CNY | 4.4833 | 4.7333 | 4.4833 | 4.65 | 4.65 | +0.167 (+3.72%) | 4,196,937 |
| 3 Dec 2003 | CNY | 4.45 | 4.525 | 4.4167 | 4.4833 | 4.4833 | +0.033 (+0.75%) | 1,511,608 |
| 2 Dec 2003 | CNY | 4.5 | 4.5417 | 4.4333 | 4.45 | 4.45 | -0.042 (-0.93%) | 1,527,072 |
| 1 Dec 2003 | CNY | 4.3167 | 4.5 | 4.3167 | 4.4917 | 4.4917 | +0.158 (+3.66%) | 1,702,830 |
| 28 Nov 2003 | CNY | 4.3083 | 4.3917 | 4.2667 | 4.3333 | 4.3333 | +0.017 (+0.38%) | 869,031 |
| 27 Nov 2003 | CNY | 4.4333 | 4.4833 | 4.3 | 4.3167 | 4.3167 | -0.167 (-3.72%) | 1,458,026 |
| 26 Nov 2003 | CNY | 4.4167 | 4.5667 | 4.3667 | 4.4833 | 4.4833 | +0.058 (+1.32%) | 1,702,978 |
| 25 Nov 2003 | CNY | 4.4583 | 4.6333 | 4.3833 | 4.425 | 4.425 | -0.008 (-0.19%) | 3,368,058 |
| 24 Nov 2003 | CNY | 4.3 | 4.45 | 4.2 | 4.4333 | 4.4333 | +0.125 (+2.90%) | 1,845,835 |
| 21 Nov 2003 | CNY | 4.4583 | 4.5167 | 4.3 | 4.3083 | 4.3083 | -0.167 (-3.73%) | 2,753,476 |
| 20 Nov 2003 | CNY | 4.25 | 4.5417 | 4.2333 | 4.475 | 4.475 | +0.242 (+5.71%) | 4,225,947 |
| 19 Nov 2003 | CNY | 4.025 | 4.2917 | 4.025 | 4.2333 | 4.2333 | +0.167 (+4.10%) | 2,657,106 |
| 18 Nov 2003 | CNY | 4.0583 | 4.1083 | 3.9667 | 4.0667 | 4.0667 | 0.0 (0.0%) | 504,250 |
| 17 Nov 2003 | CNY | 4.0917 | 4.1333 | 4.0583 | 4.0667 | 4.0667 | -0.092 (-2.20%) | 687,060 |
| 14 Nov 2003 | CNY | 3.9833 | 4.1667 | 3.9667 | 4.1583 | 4.1583 | +0.158 (+3.96%) | 1,556,469 |
| 13 Nov 2003 | CNY | 3.8583 | 4.2083 | 3.8333 | 4 | 4 | +0.117 (+3.01%) | 1,565,361 |
| 12 Nov 2003 | CNY | 3.95 | 3.9667 | 3.875 | 3.8833 | 3.8833 | -0.067 (-1.69%) | 526,562 |
| 11 Nov 2003 | CNY | 3.9417 | 3.9583 | 3.8833 | 3.95 | 3.95 | +0.008 (+0.21%) | 569,691 |
| 10 Nov 2003 | CNY | 3.9167 | 3.9667 | 3.8667 | 3.9417 | 3.9417 | -0.042 (-1.04%) | 480,254 |
| 7 Nov 2003 | CNY | 3.875 | 4.0417 | 3.7833 | 3.9833 | 3.9833 | +0.108 (+2.79%) | 1,592,917 |
| 6 Nov 2003 | CNY | 4.1583 | 4.1667 | 3.875 | 3.875 | 3.875 | -0.292 (-7.00%) | 2,017,244 |
| 5 Nov 2003 | CNY | 4.25 | 4.2667 | 4.15 | 4.1667 | 4.1667 | -0.083 (-1.96%) | 904,192 |
| 4 Nov 2003 | CNY | 4.2083 | 4.3417 | 4.1667 | 4.25 | 4.25 | +0.042 (+0.99%) | 1,125,372 |
