| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 3.9083 | 4.075 | 3.8 | 4.0667 | 4.0667 | +0.133 (+3.39%) | 3,737,826 |
| 3 Dec 2003 | CNY | 3.9333 | 4.1167 | 3.9167 | 3.9333 | 3.9333 | -0.067 (-1.67%) | 2,043,268 |
| 2 Dec 2003 | CNY | 3.925 | 4.15 | 3.925 | 4 | 4 | +0.033 (+0.84%) | 1,628,988 |
| 1 Dec 2003 | CNY | 3.8667 | 3.9917 | 3.775 | 3.9667 | 3.9667 | +0.117 (+3.03%) | 1,238,888 |
| 28 Nov 2003 | CNY | 3.85 | 3.8667 | 3.75 | 3.85 | 3.85 | -0.008 (-0.22%) | 855,421 |
| 27 Nov 2003 | CNY | 3.9583 | 4 | 3.7917 | 3.8583 | 3.8583 | -0.083 (-2.12%) | 900,180 |
| 26 Nov 2003 | CNY | 3.875 | 3.9583 | 3.8583 | 3.9417 | 3.9417 | +0.075 (+1.94%) | 1,261,738 |
| 25 Nov 2003 | CNY | 3.8167 | 3.9167 | 3.7917 | 3.8667 | 3.8667 | +0.025 (+0.65%) | 1,420,795 |
| 24 Nov 2003 | CNY | 3.7333 | 3.8667 | 3.675 | 3.8417 | 3.8417 | +0.133 (+3.60%) | 1,398,793 |
| 21 Nov 2003 | CNY | 3.7667 | 3.875 | 3.625 | 3.7083 | 3.7083 | -0.033 (-0.89%) | 1,650,199 |
| 20 Nov 2003 | CNY | 3.5833 | 3.8083 | 3.5667 | 3.7417 | 3.7417 | +0.142 (+3.94%) | 2,171,696 |
| 19 Nov 2003 | CNY | 3.4583 | 3.625 | 3.4583 | 3.6 | 3.6 | +0.117 (+3.35%) | 1,361,368 |
| 18 Nov 2003 | CNY | 3.5333 | 3.5333 | 3.425 | 3.4833 | 3.4833 | -0.058 (-1.65%) | 146,040 |
| 17 Nov 2003 | CNY | 3.525 | 3.5667 | 3.5167 | 3.5417 | 3.5417 | +0.025 (+0.71%) | 241,992 |
| 14 Nov 2003 | CNY | 3.575 | 3.575 | 3.4833 | 3.5167 | 3.5167 | +0.05 (+1.44%) | 569,328 |
| 13 Nov 2003 | CNY | 3.475 | 3.5333 | 3.4333 | 3.4667 | 3.4667 | 0.0 (0.0%) | 410,148 |
| 12 Nov 2003 | CNY | 3.6083 | 3.6083 | 3.4083 | 3.4667 | 3.4667 | -0.125 (-3.48%) | 503,412 |
| 11 Nov 2003 | CNY | 3.5667 | 3.65 | 3.5583 | 3.5917 | 3.5917 | +0.025 (+0.70%) | 451,246 |
| 10 Nov 2003 | CNY | 3.6917 | 3.7333 | 3.5417 | 3.5667 | 3.5667 | -0.158 (-4.25%) | 618,652 |
| 7 Nov 2003 | CNY | 3.8333 | 3.9083 | 3.5 | 3.725 | 3.725 | -0.15 (-3.87%) | 895,503 |
| 6 Nov 2003 | CNY | 3.9417 | 3.9917 | 3.8667 | 3.875 | 3.875 | -0.1 (-2.52%) | 453,601 |
| 5 Nov 2003 | CNY | 4.025 | 4.0417 | 3.925 | 3.975 | 3.975 | 0.0 (0.0%) | 458,496 |
| 4 Nov 2003 | CNY | 3.9333 | 4.0917 | 3.9333 | 3.975 | 3.975 | +0.042 (+1.06%) | 792,475 |
| 3 Nov 2003 | CNY | 3.9167 | 3.9917 | 3.875 | 3.9333 | 3.9333 | 0.0 (0.0%) | 325,644 |
| 31 Oct 2003 | CNY | 3.9333 | 4 | 3.875 | 3.9333 | 3.9333 | -0.008 (-0.21%) | 355,644 |
| 30 Oct 2003 | CNY | 3.8333 | 3.95 | 3.7667 | 3.9417 | 3.9417 | -0.05 (-1.25%) | 875,442 |
| 29 Oct 2003 | CNY | 4.1667 | 4.1667 | 3.8333 | 3.9917 | 3.9917 | 0.0 (0.0%) | 1,217,070 |
| 28 Oct 2003 | CNY | 3.9667 | 4.1083 | 3.9333 | 3.9917 | 3.9917 | +0.017 (+0.42%) | 485,512 |
| 27 Oct 2003 | CNY | 4.125 | 4.125 | 3.95 | 3.975 | 3.975 | -0.15 (-3.64%) | 654,618 |
| 24 Oct 2003 | CNY | 4.1833 | 4.2083 | 4.0833 | 4.125 | 4.125 | -0.058 (-1.39%) | 413,232 |
