| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 2.7 | 2.8167 | 2.6708 | 2.8 | 2.8 | +0.092 (+3.39%) | 9,141,393 |
| 22 Dec 2003 | CNY | 2.5833 | 2.7125 | 2.5542 | 2.7083 | 2.7083 | +0.1 (+3.83%) | 7,472,582 |
| 19 Dec 2003 | CNY | 2.7125 | 2.7292 | 2.5 | 2.6083 | 2.6083 | -0.113 (-4.13%) | 13,807,776 |
| 18 Dec 2003 | CNY | 2.7417 | 2.7917 | 2.7083 | 2.7208 | 2.7208 | -0.025 (-0.91%) | 6,611,193 |
| 17 Dec 2003 | CNY | 2.75 | 2.7833 | 2.725 | 2.7458 | 2.7458 | -0.042 (-1.50%) | 11,051,431 |
| 16 Dec 2003 | CNY | 2.7917 | 2.8125 | 2.6458 | 2.7875 | 2.7875 | -0.062 (-2.19%) | 21,990,338 |
| 15 Dec 2003 | CNY | 3 | 3.025 | 2.8292 | 2.85 | 2.85 | -0.237 (-7.69%) | 28,984,075 |
| 12 Dec 2003 | CNY | 3.0875 | 3.0958 | 3.0458 | 3.0875 | 3.0875 | 0.0 (0.0%) | 2,676,064 |
| 11 Dec 2003 | CNY | 3.05 | 3.1042 | 3.0125 | 3.0875 | 3.0875 | +0.037 (+1.23%) | 5,900,371 |
| 10 Dec 2003 | CNY | 3 | 3.1083 | 3 | 3.05 | 3.05 | +0.117 (+3.98%) | 16,367,558 |
| 9 Dec 2003 | CNY | 2.9167 | 2.9708 | 2.875 | 2.9333 | 2.9333 | -0.008 (-0.29%) | 3,444,708 |
| 8 Dec 2003 | CNY | 2.9333 | 2.9667 | 2.9333 | 2.9417 | 2.9417 | +0.008 (+0.29%) | 2,266,408 |
| 5 Dec 2003 | CNY | 2.9875 | 2.9875 | 2.925 | 2.9333 | 2.9333 | -0.037 (-1.26%) | 3,026,563 |
| 4 Dec 2003 | CNY | 2.9625 | 3 | 2.9542 | 2.9708 | 2.9708 | -0.013 (-0.42%) | 2,839,483 |
| 3 Dec 2003 | CNY | 2.9667 | 3.0167 | 2.9667 | 2.9833 | 2.9833 | -0.033 (-1.11%) | 2,078,335 |
| 2 Dec 2003 | CNY | 3 | 3.05 | 2.9833 | 3.0167 | 3.0167 | +0.021 (+0.70%) | 3,312,720 |
| 1 Dec 2003 | CNY | 2.9833 | 3.025 | 2.9667 | 2.9958 | 2.9958 | +0.017 (+0.56%) | 3,248,371 |
| 28 Nov 2003 | CNY | 2.9458 | 3.0167 | 2.9458 | 2.9792 | 2.9792 | +0.017 (+0.56%) | 1,708,056 |
| 27 Nov 2003 | CNY | 3.0042 | 3.0292 | 2.9583 | 2.9625 | 2.9625 | -0.037 (-1.25%) | 1,465,953 |
| 26 Nov 2003 | CNY | 3.0333 | 3.0333 | 2.9667 | 3 | 3 | -0.008 (-0.28%) | 2,527,257 |
| 25 Nov 2003 | CNY | 2.9333 | 3.0708 | 2.9292 | 3.0083 | 3.0083 | +0.079 (+2.70%) | 7,957,996 |
| 24 Nov 2003 | CNY | 2.9 | 2.9458 | 2.8792 | 2.9292 | 2.9292 | +0.046 (+1.59%) | 2,592,160 |
| 21 Nov 2003 | CNY | 2.975 | 2.9792 | 2.875 | 2.8833 | 2.8833 | -0.092 (-3.08%) | 2,939,760 |
| 20 Nov 2003 | CNY | 2.9083 | 2.9792 | 2.9083 | 2.975 | 2.975 | +0.067 (+2.29%) | 3,591,566 |
| 19 Nov 2003 | CNY | 2.8042 | 2.9208 | 2.8042 | 2.9083 | 2.9083 | +0.067 (+2.34%) | 2,514,645 |
| 18 Nov 2003 | CNY | 2.8542 | 2.8708 | 2.8208 | 2.8417 | 2.8417 | -0.029 (-1.01%) | 2,606,563 |
| 17 Nov 2003 | CNY | 2.95 | 2.95 | 2.8542 | 2.8708 | 2.8708 | -0.079 (-2.68%) | 3,245,748 |
| 14 Nov 2003 | CNY | 2.9583 | 2.9792 | 2.9292 | 2.95 | 2.95 | -0.017 (-0.56%) | 3,473,575 |
| 13 Nov 2003 | CNY | 2.9292 | 2.9708 | 2.9208 | 2.9667 | 2.9667 | -0.004 (-0.14%) | 2,417,942 |
| 12 Nov 2003 | CNY | 3.0125 | 3.0125 | 2.9583 | 2.9708 | 2.9708 | -0.021 (-0.70%) | 3,100,068 |
