| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | CNY | 2.4903 | 2.5413 | 2.4538 | 2.4636 | 2.4636 | -0.032 (-1.26%) | 1,028,143 |
| 23 Dec 2003 | CNY | 2.551 | 2.5607 | 2.4806 | 2.4951 | 2.4951 | -0.041 (-1.63%) | 1,379,880 |
| 22 Dec 2003 | CNY | 2.3081 | 2.5462 | 2.3081 | 2.5364 | 2.5364 | +0.146 (+6.09%) | 2,089,252 |
| 19 Dec 2003 | CNY | 2.5146 | 2.5389 | 2.3445 | 2.3907 | 2.3907 | -0.1 (-4.00%) | 2,121,509 |
| 18 Dec 2003 | CNY | 2.5729 | 2.5899 | 2.483 | 2.4903 | 2.4903 | -0.08 (-3.12%) | 1,238,092 |
| 17 Dec 2003 | CNY | 2.6336 | 2.6701 | 2.5705 | 2.5705 | 2.5705 | -0.063 (-2.40%) | 932,813 |
| 16 Dec 2003 | CNY | 2.7089 | 2.7089 | 2.6191 | 2.6336 | 2.6336 | -0.078 (-2.87%) | 963,259 |
| 15 Dec 2003 | CNY | 2.6968 | 2.7405 | 2.6846 | 2.7114 | 2.7114 | +0.032 (+1.18%) | 793,235 |
| 12 Dec 2003 | CNY | 2.6919 | 2.7114 | 2.6652 | 2.6798 | 2.6798 | -0.012 (-0.45%) | 513,265 |
| 11 Dec 2003 | CNY | 2.7017 | 2.7454 | 2.6725 | 2.6919 | 2.6919 | -0.007 (-0.27%) | 886,417 |
| 10 Dec 2003 | CNY | 2.6506 | 2.7405 | 2.6506 | 2.6992 | 2.6992 | +0.044 (+1.65%) | 944,128 |
| 9 Dec 2003 | CNY | 2.6433 | 2.6725 | 2.6045 | 2.6555 | 2.6555 | +0.01 (+0.37%) | 614,440 |
| 8 Dec 2003 | CNY | 2.7187 | 2.7284 | 2.6288 | 2.6458 | 2.6458 | -0.073 (-2.68%) | 677,752 |
| 5 Dec 2003 | CNY | 2.743 | 2.7575 | 2.7065 | 2.7187 | 2.7187 | -0.022 (-0.80%) | 652,221 |
| 4 Dec 2003 | CNY | 2.7551 | 2.7551 | 2.6968 | 2.7405 | 2.7405 | -0.015 (-0.53%) | 1,071,090 |
| 3 Dec 2003 | CNY | 2.7454 | 2.7575 | 2.7041 | 2.7551 | 2.7551 | -0.002 (-0.09%) | 1,286,595 |
| 2 Dec 2003 | CNY | 2.7211 | 2.9106 | 2.7211 | 2.7575 | 2.7575 | +0.041 (+1.52%) | 3,368,299 |
| 1 Dec 2003 | CNY | 2.5996 | 2.7211 | 2.5996 | 2.7162 | 2.7162 | +0.092 (+3.52%) | 1,288,567 |
| 28 Nov 2003 | CNY | 2.6239 | 2.6676 | 2.5753 | 2.6239 | 2.6239 | +0.005 (+0.18%) | 729,651 |
| 27 Nov 2003 | CNY | 2.7114 | 2.7332 | 2.6142 | 2.6191 | 2.6191 | 0.0 (0.0%) | 1,050,814 |
