| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | CNY | 9.38 | 9.39 | 9.19 | 9.26 | 9.26 | -0.13 (-1.38%) | 6,949,783 |
| 11 Dec 2003 | CNY | 9.54 | 9.56 | 9.36 | 9.39 | 9.39 | -0.12 (-1.26%) | 10,725,630 |
| 10 Dec 2003 | CNY | 9.35 | 9.53 | 9.28 | 9.51 | 9.51 | +0.21 (+2.26%) | 14,512,603 |
| 9 Dec 2003 | CNY | 9.03 | 9.35 | 9.01 | 9.3 | 9.3 | +0.21 (+2.31%) | 14,367,875 |
| 8 Dec 2003 | CNY | 9.18 | 9.35 | 8.96 | 9.09 | 9.09 | -0.18 (-1.94%) | 11,038,220 |
| 5 Dec 2003 | CNY | 9.29 | 9.42 | 9.22 | 9.27 | 9.27 | -0.02 (-0.22%) | 10,775,215 |
| 4 Dec 2003 | CNY | 8.94 | 9.46 | 8.93 | 9.29 | 9.29 | +0.35 (+3.91%) | 21,197,967 |
| 3 Dec 2003 | CNY | 8.85 | 9.07 | 8.75 | 8.94 | 8.94 | +0.08 (+0.90%) | 9,323,151 |
| 2 Dec 2003 | CNY | 8.8 | 9.02 | 8.68 | 8.86 | 8.86 | +0.06 (+0.68%) | 9,409,722 |
| 1 Dec 2003 | CNY | 8.51 | 8.85 | 8.4 | 8.8 | 8.8 | +0.29 (+3.41%) | 11,833,583 |
| 28 Nov 2003 | CNY | 8.5 | 8.62 | 8.34 | 8.51 | 8.51 | -0.02 (-0.23%) | 8,160,711 |
| 27 Nov 2003 | CNY | 8.64 | 8.8 | 8.52 | 8.53 | 8.53 | -0.11 (-1.27%) | 6,510,326 |
| 26 Nov 2003 | CNY | 8.56 | 8.78 | 8.55 | 8.64 | 8.64 | +0.09 (+1.05%) | 8,929,696 |
| 25 Nov 2003 | CNY | 8.4 | 8.79 | 8.24 | 8.55 | 8.55 | +0.15 (+1.79%) | 25,013,567 |
| 24 Nov 2003 | CNY | 8.08 | 8.42 | 8 | 8.4 | 8.4 | +0.3 (+3.70%) | 26,084,576 |
| 21 Nov 2003 | CNY | 8.25 | 8.5 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 10,719,797 |
| 20 Nov 2003 | CNY | 8.07 | 8.3 | 8.07 | 8.25 | 8.25 | +0.19 (+2.36%) | 5,987,544 |
| 19 Nov 2003 | CNY | 8.39 | 8.39 | 8.05 | 8.06 | 8.06 | -0.33 (-3.93%) | 10,980,228 |
| 18 Nov 2003 | CNY | 8.46 | 8.5 | 8.32 | 8.39 | 8.39 | -0.08 (-0.94%) | 1,391,397 |
| 17 Nov 2003 | CNY | 8.49 | 8.56 | 8.45 | 8.47 | 8.47 | -0.03 (-0.35%) | 1,078,790 |
| 14 Nov 2003 | CNY | 8.48 | 8.57 | 8.36 | 8.5 | 8.5 | +0.01 (+0.12%) | 1,109,568 |
| 13 Nov 2003 | CNY | 8.59 | 8.7 | 8.46 | 8.49 | 8.49 | -0.18 (-2.08%) | 2,766,100 |
| 12 Nov 2003 | CNY | 8.85 | 8.95 | 8.65 | 8.67 | 8.67 | -0.23 (-2.58%) | 2,522,117 |
| 11 Nov 2003 | CNY | 8.6 | 9 | 8.6 | 8.9 | 8.9 | +0.13 (+1.48%) | 4,691,907 |
| 10 Nov 2003 | CNY | 8.55 | 8.8 | 8.45 | 8.77 | 8.77 | +0.18 (+2.10%) | 2,935,750 |
| 7 Nov 2003 | CNY | 8.92 | 8.98 | 8.52 | 8.59 | 8.59 | -0.42 (-4.66%) | 7,056,317 |
| 6 Nov 2003 | CNY | 9.2 | 9.2 | 8.91 | 9.01 | 9.01 | -0.19 (-2.07%) | 5,619,787 |
| 5 Nov 2003 | CNY | 9.25 | 9.35 | 9.09 | 9.2 | 9.2 | -0.07 (-0.76%) | 5,190,936 |
| 4 Nov 2003 | CNY | 8.82 | 9.55 | 8.77 | 9.27 | 9.27 | +0.47 (+5.34%) | 18,174,722 |
| 3 Nov 2003 | CNY | 8.62 | 8.87 | 8.62 | 8.8 | 8.8 | +0.13 (+1.50%) | 4,662,570 |
