| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | CNY | 6.4191 | 6.5074 | 6.3677 | 6.4779 | 6.4779 | +0.073 (+1.15%) | 3,483,203 |
| 2 Dec 2003 | CNY | 6.3603 | 6.5147 | 6.3015 | 6.4044 | 6.4044 | +0.044 (+0.69%) | 6,893,181 |
| 1 Dec 2003 | CNY | 6.3456 | 6.4338 | 6.1765 | 6.3603 | 6.3603 | +0.073 (+1.17%) | 3,637,096 |
| 28 Nov 2003 | CNY | 6.3235 | 6.3456 | 6.1912 | 6.2868 | 6.2868 | +0.037 (+0.59%) | 1,225,802 |
| 27 Nov 2003 | CNY | 6.3382 | 6.4927 | 6.2132 | 6.25 | 6.25 | -0.103 (-1.62%) | 2,007,564 |
| 26 Nov 2003 | CNY | 6.3309 | 6.4927 | 6.3235 | 6.3529 | 6.3529 | -0.029 (-0.46%) | 2,393,279 |
| 25 Nov 2003 | CNY | 6.4265 | 6.5074 | 6.25 | 6.3824 | 6.3824 | -0.037 (-0.57%) | 3,118,425 |
| 24 Nov 2003 | CNY | 6.1103 | 6.4191 | 6.0294 | 6.4191 | 6.4191 | +0.309 (+5.05%) | 2,466,615 |
| 21 Nov 2003 | CNY | 6.2132 | 6.3677 | 6.1029 | 6.1103 | 6.1103 | -0.132 (-2.12%) | 2,664,298 |
| 20 Nov 2003 | CNY | 6.25 | 6.2794 | 6.1177 | 6.2427 | 6.2427 | +0.044 (+0.71%) | 2,275,620 |
| 19 Nov 2003 | CNY | 6.25 | 6.3015 | 5.9779 | 6.1985 | 6.1985 | -0.051 (-0.82%) | 6,746,779 |
| 18 Nov 2003 | CNY | 6.4191 | 6.4485 | 6.2132 | 6.25 | 6.25 | -0.184 (-2.86%) | 1,841,626 |
| 17 Nov 2003 | CNY | 6.4191 | 6.5368 | 6.4191 | 6.4338 | 6.4338 | -0.081 (-1.24%) | 1,281,596 |
| 14 Nov 2003 | CNY | 6.5294 | 6.5441 | 6.4191 | 6.5147 | 6.5147 | -0.029 (-0.45%) | 1,085,594 |
| 13 Nov 2003 | CNY | 6.4191 | 6.5956 | 6.3456 | 6.5441 | 6.5441 | +0.088 (+1.37%) | 2,122,237 |
| 12 Nov 2003 | CNY | 6.6765 | 6.6765 | 6.4338 | 6.4559 | 6.4559 | -0.228 (-3.41%) | 2,506,179 |
| 11 Nov 2003 | CNY | 6.6838 | 6.75 | 6.5735 | 6.6838 | 6.6838 | 0.0 (0.0%) | 569,848 |
| 10 Nov 2003 | CNY | 6.6177 | 6.6912 | 6.5882 | 6.6838 | 6.6838 | +0.066 (+1.00%) | 1,109,017 |
| 7 Nov 2003 | CNY | 6.6765 | 6.8382 | 6.4853 | 6.6177 | 6.6177 | -0.088 (-1.32%) | 2,411,161 |
| 6 Nov 2003 | CNY | 6.875 | 6.9118 | 6.625 | 6.7059 | 6.7059 | -0.154 (-2.25%) | 3,016,440 |
| 5 Nov 2003 | CNY | 7.1029 | 7.1324 | 6.8309 | 6.8603 | 6.8603 | -0.287 (-4.01%) | 3,951,686 |
| 4 Nov 2003 | CNY | 6.9779 | 7.2941 | 6.8971 | 7.1471 | 7.1471 | +0.199 (+2.86%) | 9,721,331 |
| 3 Nov 2003 | CNY | 6.7647 | 6.9706 | 6.6618 | 6.9485 | 6.9485 | +0.154 (+2.27%) | 1,331,246 |
| 31 Oct 2003 | CNY | 7.1691 | 7.1691 | 6.5588 | 6.7941 | 6.7941 | -0.044 (-0.64%) | 1,345,732 |
| 30 Oct 2003 | CNY | 7.0588 | 7.0588 | 6.8088 | 6.8382 | 6.8382 | -0.331 (-4.62%) | 2,597,031 |
| 29 Oct 2003 | CNY | 6.9853 | 7.1912 | 6.8971 | 7.1691 | 7.1691 | +0.206 (+2.96%) | 5,745,849 |
| 28 Oct 2003 | CNY | 6.875 | 7.0221 | 6.8382 | 6.9632 | 6.9632 | +0.044 (+0.64%) | 3,597,983 |
| 27 Oct 2003 | CNY | 6.8088 | 6.9706 | 6.7279 | 6.9191 | 6.9191 | +0.118 (+1.73%) | 1,436,671 |
| 24 Oct 2003 | CNY | 6.8677 | 6.8677 | 6.7132 | 6.8015 | 6.8015 | -0.037 (-0.54%) | 583,648 |
| 23 Oct 2003 | CNY | 6.8382 | 7.0662 | 6.7647 | 6.8382 | 6.8382 | -0.015 (-0.21%) | 2,041,319 |
