| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 2.0769 | 2.1769 | 2.0462 | 2.1154 | 2.1154 | +0.088 (+4.37%) | 15,047,141 |
| 3 Dec 2003 | CNY | 2.0192 | 2.0385 | 1.9731 | 2.0269 | 2.0269 | +0.031 (+1.54%) | 6,088,945 |
| 2 Dec 2003 | CNY | 1.9846 | 2.0039 | 1.9731 | 1.9962 | 1.9962 | +0.012 (+0.58%) | 3,754,748 |
| 1 Dec 2003 | CNY | 1.95 | 1.9962 | 1.95 | 1.9846 | 1.9846 | +0.015 (+0.78%) | 2,621,676 |
| 28 Nov 2003 | CNY | 1.9231 | 1.9962 | 1.9231 | 1.9692 | 1.9692 | +0.042 (+2.20%) | 4,899,232 |
| 27 Nov 2003 | CNY | 2.0115 | 2.0385 | 1.9269 | 1.9269 | 1.9269 | -0.104 (-5.12%) | 8,912,059 |
| 26 Nov 2003 | CNY | 2.0692 | 2.0846 | 1.9731 | 2.0308 | 2.0308 | -0.027 (-1.31%) | 19,066,585 |
| 25 Nov 2003 | CNY | 1.9846 | 2.1115 | 1.9539 | 2.0577 | 2.0577 | +0.061 (+3.08%) | 16,821,495 |
| 24 Nov 2003 | CNY | 1.9231 | 2 | 1.9 | 1.9962 | 1.9962 | +0.065 (+3.39%) | 7,930,819 |
| 21 Nov 2003 | CNY | 1.8077 | 1.9885 | 1.7808 | 1.9308 | 1.9308 | +0.123 (+6.81%) | 20,472,381 |
| 20 Nov 2003 | CNY | 1.7462 | 1.8385 | 1.7192 | 1.8077 | 1.8077 | +0.061 (+3.52%) | 4,172,630 |
| 19 Nov 2003 | CNY | 1.7115 | 1.7539 | 1.7077 | 1.7462 | 1.7462 | +0.038 (+2.25%) | 1,589,073 |
| 18 Nov 2003 | CNY | 1.7 | 1.7115 | 1.6769 | 1.7077 | 1.7077 | +0.008 (+0.45%) | 623,092 |
| 17 Nov 2003 | CNY | 1.7 | 1.7115 | 1.6923 | 1.7 | 1.7 | 0.0 (0.0%) | 428,477 |
| 14 Nov 2003 | CNY | 1.7077 | 1.7115 | 1.6808 | 1.7 | 1.7 | -0.008 (-0.45%) | 810,812 |
| 13 Nov 2003 | CNY | 1.6885 | 1.7077 | 1.6731 | 1.7077 | 1.7077 | +0.019 (+1.14%) | 931,957 |
| 12 Nov 2003 | CNY | 1.7308 | 1.7423 | 1.6846 | 1.6885 | 1.6885 | -0.058 (-3.30%) | 894,402 |
| 11 Nov 2003 | CNY | 1.8154 | 1.8154 | 1.7231 | 1.7462 | 1.7462 | +0.008 (+0.44%) | 906,170 |
| 10 Nov 2003 | CNY | 1.6962 | 1.75 | 1.6731 | 1.7385 | 1.7385 | +0.035 (+2.03%) | 1,135,386 |
| 7 Nov 2003 | CNY | 1.7115 | 1.7115 | 1.6654 | 1.7039 | 1.7039 | -0.015 (-0.89%) | 1,275,950 |
| 6 Nov 2003 | CNY | 1.7808 | 1.8039 | 1.7115 | 1.7192 | 1.7192 | -0.081 (-4.49%) | 1,448,460 |
| 5 Nov 2003 | CNY | 1.8115 | 1.8308 | 1.7923 | 1.8 | 1.8 | -0.023 (-1.27%) | 1,642,836 |
| 4 Nov 2003 | CNY | 1.7654 | 1.8539 | 1.7615 | 1.8231 | 1.8231 | +0.081 (+4.64%) | 5,578,172 |
| 3 Nov 2003 | CNY | 1.7039 | 1.7462 | 1.6808 | 1.7423 | 1.7423 | +0.035 (+2.03%) | 1,283,796 |
| 31 Oct 2003 | CNY | 1.6923 | 1.7462 | 1.6615 | 1.7077 | 1.7077 | 0.0 (0.0%) | 1,074,582 |
| 30 Oct 2003 | CNY | 1.7654 | 1.7769 | 1.6962 | 1.7077 | 1.7077 | -0.054 (-3.05%) | 974,529 |
| 29 Oct 2003 | CNY | 1.7846 | 1.8231 | 1.7308 | 1.7615 | 1.7615 | -0.027 (-1.51%) | 1,549,990 |
| 28 Oct 2003 | CNY | 1.7692 | 1.8039 | 1.7615 | 1.7885 | 1.7885 | +0.019 (+1.09%) | 980,275 |
| 27 Oct 2003 | CNY | 1.8346 | 1.8346 | 1.7615 | 1.7692 | 1.7692 | -0.065 (-3.56%) | 1,665,461 |
| 24 Oct 2003 | CNY | 1.8577 | 1.8692 | 1.8269 | 1.8346 | 1.8346 | -0.019 (-1.04%) | 811,720 |
