| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | CNY | 2.9133 | 2.9333 | 2.8333 | 2.8333 | 2.8333 | -0.08 (-2.75%) | 850,212 |
| 5 Dec 2003 | CNY | 2.9533 | 2.96 | 2.8667 | 2.9133 | 2.9133 | -0.02 (-0.68%) | 873,543 |
| 4 Dec 2003 | CNY | 2.92 | 2.96 | 2.8533 | 2.9333 | 2.9333 | -0.027 (-0.90%) | 2,035,783 |
| 3 Dec 2003 | CNY | 3.0267 | 3.0267 | 2.88 | 2.96 | 2.96 | -0.067 (-2.20%) | 5,869,080 |
| 2 Dec 2003 | CNY | 2.7933 | 3.0267 | 2.74 | 3.0267 | 3.0267 | +0.273 (+9.93%) | 8,046,109 |
| 1 Dec 2003 | CNY | 2.64 | 2.7667 | 2.62 | 2.7533 | 2.7533 | +0.12 (+4.56%) | 1,218,817 |
| 28 Nov 2003 | CNY | 2.6333 | 2.6533 | 2.6 | 2.6333 | 2.6333 | +0.02 (+0.77%) | 606,930 |
| 27 Nov 2003 | CNY | 2.7533 | 2.7533 | 2.6 | 2.6133 | 2.6133 | -0.147 (-5.32%) | 1,008,145 |
| 26 Nov 2003 | CNY | 2.72 | 2.7933 | 2.68 | 2.76 | 2.76 | +0.067 (+2.48%) | 1,397,148 |
| 25 Nov 2003 | CNY | 2.6667 | 2.7667 | 2.64 | 2.6933 | 2.6933 | +0.047 (+1.76%) | 1,844,334 |
| 24 Nov 2003 | CNY | 2.5533 | 2.6667 | 2.5 | 2.6467 | 2.6467 | +0.1 (+3.93%) | 968,290 |
| 21 Nov 2003 | CNY | 2.62 | 2.68 | 2.54 | 2.5467 | 2.5467 | -0.107 (-4.02%) | 996,483 |
| 20 Nov 2003 | CNY | 2.5133 | 2.72 | 2.4733 | 2.6533 | 2.6533 | +0.133 (+5.29%) | 1,529,796 |
| 19 Nov 2003 | CNY | 2.4533 | 2.5467 | 2.4333 | 2.52 | 2.52 | +0.06 (+2.44%) | 485,124 |
| 18 Nov 2003 | CNY | 2.4667 | 2.4867 | 2.4067 | 2.46 | 2.46 | -0.027 (-1.07%) | 402,561 |
| 17 Nov 2003 | CNY | 2.4333 | 2.56 | 2.4067 | 2.4867 | 2.4867 | +0.053 (+2.19%) | 826,618 |
| 14 Nov 2003 | CNY | 2.4 | 2.4467 | 2.3667 | 2.4333 | 2.4333 | -0.007 (-0.27%) | 332,293 |
| 13 Nov 2003 | CNY | 2.3867 | 2.4533 | 2.3467 | 2.44 | 2.44 | +0.013 (+0.55%) | 324,822 |
| 12 Nov 2003 | CNY | 2.4667 | 2.4667 | 2.4067 | 2.4267 | 2.4267 | -0.027 (-1.08%) | 273,240 |
| 11 Nov 2003 | CNY | 2.4333 | 2.4533 | 2.3733 | 2.4533 | 2.4533 | +0.053 (+2.22%) | 352,816 |
| 10 Nov 2003 | CNY | 2.3667 | 2.4133 | 2.3467 | 2.4 | 2.4 | 0.0 (0.0%) | 390,600 |
| 7 Nov 2003 | CNY | 2.4 | 2.4267 | 2.34 | 2.4 | 2.4 | -0.027 (-1.10%) | 728,611 |
| 6 Nov 2003 | CNY | 2.6533 | 2.6533 | 2.4 | 2.4267 | 2.4267 | -0.227 (-8.54%) | 1,303,749 |
| 5 Nov 2003 | CNY | 2.72 | 2.72 | 2.6533 | 2.6533 | 2.6533 | -0.067 (-2.45%) | 528,375 |
| 4 Nov 2003 | CNY | 2.7333 | 2.76 | 2.66 | 2.72 | 2.72 | +0.047 (+1.75%) | 612,720 |
| 3 Nov 2003 | CNY | 2.64 | 2.7067 | 2.64 | 2.6733 | 2.6733 | +0.007 (+0.25%) | 272,167 |
| 31 Oct 2003 | CNY | 2.5933 | 2.7333 | 2.5867 | 2.6667 | 2.6667 | +0.027 (+1.01%) | 418,438 |
| 30 Oct 2003 | CNY | 2.6867 | 2.6933 | 2.5867 | 2.64 | 2.64 | -0.06 (-2.22%) | 512,490 |
| 29 Oct 2003 | CNY | 2.8667 | 2.8733 | 2.6133 | 2.7 | 2.7 | -0.173 (-6.03%) | 1,029,168 |
| 28 Oct 2003 | CNY | 2.9 | 2.94 | 2.8533 | 2.8733 | 2.8733 | -0.047 (-1.60%) | 462,810 |
