| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | CNY | 3.7257 | 3.7879 | 3.648 | 3.6519 | 3.6519 | -0.051 (-1.36%) | 5,582,998 |
| 5 Dec 2003 | CNY | 3.6131 | 3.7024 | 3.6131 | 3.7024 | 3.7024 | +0.086 (+2.36%) | 9,263,877 |
| 4 Dec 2003 | CNY | 3.6558 | 3.6597 | 3.6131 | 3.6169 | 3.6169 | -0.035 (-0.96%) | 3,054,964 |
| 3 Dec 2003 | CNY | 3.6247 | 3.7102 | 3.5975 | 3.6519 | 3.6519 | +0.027 (+0.75%) | 3,867,491 |
| 2 Dec 2003 | CNY | 3.5703 | 3.648 | 3.5703 | 3.6247 | 3.6247 | +0.054 (+1.52%) | 4,695,506 |
| 1 Dec 2003 | CNY | 3.547 | 3.5742 | 3.4771 | 3.5703 | 3.5703 | +0.101 (+2.91%) | 4,530,685 |
| 28 Nov 2003 | CNY | 3.4149 | 3.481 | 3.3916 | 3.4693 | 3.4693 | +0.07 (+2.06%) | 3,233,196 |
| 27 Nov 2003 | CNY | 3.4965 | 3.5043 | 3.3838 | 3.3994 | 3.3994 | -0.078 (-2.23%) | 2,053,071 |
| 26 Nov 2003 | CNY | 3.3722 | 3.481 | 3.3722 | 3.4771 | 3.4771 | +0.07 (+2.05%) | 6,341,774 |
| 25 Nov 2003 | CNY | 3.3722 | 3.4149 | 3.345 | 3.4072 | 3.4072 | +0.047 (+1.39%) | 2,170,319 |
| 24 Nov 2003 | CNY | 3.3023 | 3.3722 | 3.2751 | 3.3605 | 3.3605 | +0.062 (+1.88%) | 1,752,253 |
| 21 Nov 2003 | CNY | 3.31 | 3.3761 | 3.2828 | 3.2984 | 3.2984 | -0.008 (-0.23%) | 779,064 |
| 20 Nov 2003 | CNY | 3.2556 | 3.3217 | 3.2323 | 3.3061 | 3.3061 | +0.043 (+1.31%) | 1,432,559 |
| 19 Nov 2003 | CNY | 3.1896 | 3.2789 | 3.1896 | 3.2634 | 3.2634 | +0.023 (+0.72%) | 556,635 |
| 18 Nov 2003 | CNY | 3.2634 | 3.2673 | 3.209 | 3.2401 | 3.2401 | -0.051 (-1.53%) | 596,514 |
| 17 Nov 2003 | CNY | 3.2828 | 3.3256 | 3.2751 | 3.2906 | 3.2906 | -0.008 (-0.24%) | 871,041 |
| 14 Nov 2003 | CNY | 3.1857 | 3.31 | 3.1779 | 3.2984 | 3.2984 | +0.097 (+3.04%) | 2,110,981 |
| 13 Nov 2003 | CNY | 3.1702 | 3.2207 | 3.1663 | 3.2012 | 3.2012 | -0.008 (-0.24%) | 823,654 |
| 12 Nov 2003 | CNY | 3.1857 | 3.2401 | 3.1818 | 3.209 | 3.209 | -0.016 (-0.48%) | 716,627 |
| 11 Nov 2003 | CNY | 3.244 | 3.2751 | 3.2207 | 3.2246 | 3.2246 | -0.019 (-0.60%) | 917,862 |
| 10 Nov 2003 | CNY | 3.2168 | 3.2518 | 3.1857 | 3.244 | 3.244 | +0.027 (+0.85%) | 369,600 |
| 7 Nov 2003 | CNY | 3.2634 | 3.2751 | 3.1663 | 3.2168 | 3.2168 | -0.047 (-1.43%) | 2,294,175 |
| 6 Nov 2003 | CNY | 3.38 | 3.38 | 3.244 | 3.2634 | 3.2634 | -0.117 (-3.45%) | 1,559,071 |
| 5 Nov 2003 | CNY | 3.3994 | 3.4149 | 3.3644 | 3.38 | 3.38 | -0.015 (-0.46%) | 1,908,698 |
| 4 Nov 2003 | CNY | 3.3489 | 3.446 | 3.2751 | 3.3955 | 3.3955 | +0.132 (+4.05%) | 5,181,572 |
| 3 Nov 2003 | CNY | 3.209 | 3.3023 | 3.1857 | 3.2634 | 3.2634 | +0.047 (+1.45%) | 1,782,940 |
| 31 Oct 2003 | CNY | 3.1624 | 3.2479 | 3.1585 | 3.2168 | 3.2168 | +0.054 (+1.72%) | 811,839 |
| 30 Oct 2003 | CNY | 3.2323 | 3.244 | 3.1624 | 3.1624 | 3.1624 | -0.089 (-2.75%) | 3,940,021 |
| 29 Oct 2003 | CNY | 3.411 | 3.411 | 3.2168 | 3.2518 | 3.2518 | -0.097 (-2.90%) | 4,040,469 |
| 28 Oct 2003 | CNY | 3.3605 | 3.4382 | 3.3372 | 3.3489 | 3.3489 | -0.027 (-0.81%) | 2,419,508 |
