| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | CNY | 5.5154 | 5.5769 | 5.3231 | 5.4923 | 5.4923 | -0.023 (-0.42%) | 1,071,730 |
| 25 Dec 2003 | CNY | 5.6154 | 5.7 | 5.4692 | 5.5154 | 5.5154 | -0.139 (-2.45%) | 1,230,699 |
| 24 Dec 2003 | CNY | 5.5846 | 5.7615 | 5.4923 | 5.6539 | 5.6539 | +0.069 (+1.24%) | 2,045,771 |
| 23 Dec 2003 | CNY | 5.4615 | 5.7077 | 5.3154 | 5.5846 | 5.5846 | +0.092 (+1.68%) | 2,341,352 |
| 22 Dec 2003 | CNY | 5.3231 | 5.5385 | 5.0769 | 5.4923 | 5.4923 | -0.008 (-0.14%) | 2,788,107 |
| 19 Dec 2003 | CNY | 6.1077 | 6.1231 | 5.5 | 5.5 | 5.5 | -0.608 (-9.95%) | 3,940,016 |
| 18 Dec 2003 | CNY | 6.3462 | 6.4462 | 6 | 6.1077 | 6.1077 | -0.285 (-4.45%) | 2,641,923 |
| 17 Dec 2003 | CNY | 6.5 | 6.6769 | 6.3385 | 6.3923 | 6.3923 | -0.054 (-0.84%) | 3,480,440 |
| 16 Dec 2003 | CNY | 6.3385 | 6.5692 | 6.3154 | 6.4462 | 6.4462 | +0.092 (+1.45%) | 3,990,941 |
| 15 Dec 2003 | CNY | 6.4385 | 6.5692 | 6.3 | 6.3539 | 6.3539 | -0.361 (-5.38%) | 7,249,755 |
| 12 Dec 2003 | CNY | 5.8769 | 6.9231 | 5.8769 | 6.7154 | 6.7154 | +0.4 (+6.33%) | 16,605,722 |
| 11 Dec 2003 | CNY | 6.3154 | 6.3154 | 6.3154 | 6.3154 | 6.3154 | -0.7 (-9.98%) | 2,878,330 |
| 10 Dec 2003 | CNY | 7.0154 | 7.0154 | 7.0154 | 7.0154 | 7.0154 | -0.777 (-9.97%) | 216,710 |
| 9 Dec 2003 | CNY | 7.7923 | 7.7923 | 7.7923 | 7.7923 | 7.7923 | -0.869 (-10.04%) | 107,770 |
| 8 Dec 2003 | CNY | 8.6615 | 8.6615 | 8.6615 | 8.6615 | 8.6615 | -0.962 (-9.99%) | 108,550 |
| 5 Dec 2003 | CNY | 9.6231 | 9.6231 | 9.6231 | 9.6231 | 9.6231 | -1.069 (-10.00%) | 179,660 |
| 4 Dec 2003 | CNY | 11.8539 | 11.8846 | 10.6923 | 10.6923 | 10.6923 | -1.185 (-9.97%) | 716,885 |
| 3 Dec 2003 | CNY | 12 | 12.1539 | 11.8308 | 11.8769 | 11.8769 | -0.238 (-1.97%) | 576,875 |
| 2 Dec 2003 | CNY | 12.6923 | 12.8154 | 12.0077 | 12.1154 | 12.1154 | -0.646 (-5.06%) | 136,974 |
| 1 Dec 2003 | CNY | 13.0846 | 13.1385 | 12.6539 | 12.7615 | 12.7615 | -0.362 (-2.76%) | 88,010 |
| 28 Nov 2003 | CNY | 14 | 14.0692 | 13.0769 | 13.1231 | 13.1231 | -0.9 (-6.42%) | 374,790 |
| 27 Nov 2003 | CNY | 14 | 14.1539 | 13.9231 | 14.0231 | 14.0231 | +0.008 (+0.05%) | 186,030 |
| 26 Nov 2003 | CNY | 14.1308 | 14.2308 | 13.8846 | 14.0154 | 14.0154 | -0.2 (-1.41%) | 115,830 |
| 25 Nov 2003 | CNY | 14.3462 | 14.4462 | 14.1923 | 14.2154 | 14.2154 | -0.131 (-0.91%) | 191,490 |
| 24 Nov 2003 | CNY | 14.4 | 14.4769 | 14.2692 | 14.3462 | 14.3462 | -0.046 (-0.32%) | 67,600 |
| 21 Nov 2003 | CNY | 14.5 | 14.5539 | 14.2308 | 14.3923 | 14.3923 | -0.123 (-0.85%) | 1,179,620 |
| 20 Nov 2003 | CNY | 14.4692 | 14.6154 | 14.4615 | 14.5154 | 14.5154 | +0.023 (+0.16%) | 1,136,070 |
| 19 Nov 2003 | CNY | 14.4615 | 14.6154 | 14.3692 | 14.4923 | 14.4923 | +0.008 (+0.05%) | 294,320 |
| 18 Nov 2003 | CNY | 14.4692 | 14.6 | 14.3692 | 14.4846 | 14.4846 | -0.008 (-0.05%) | 854,620 |
| 17 Nov 2003 | CNY | 14.4615 | 14.5539 | 14.3846 | 14.4923 | 14.4923 | +0.038 (+0.27%) | 483,730 |
