| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | CNY | 11.93 | 11.95 | 11.75 | 11.8 | 11.8 | -0.13 (-1.09%) | 138,396 |
| 12 Dec 2003 | CNY | 12.05 | 12.05 | 11.85 | 11.93 | 11.93 | -0.12 (-1.00%) | 284,259 |
| 11 Dec 2003 | CNY | 11.95 | 12.19 | 11.9 | 12.05 | 12.05 | +0.1 (+0.84%) | 464,484 |
| 10 Dec 2003 | CNY | 11.8 | 11.97 | 11.75 | 11.95 | 11.95 | +0.17 (+1.44%) | 225,939 |
| 9 Dec 2003 | CNY | 11.74 | 11.82 | 11.65 | 11.78 | 11.78 | 0.0 (0.0%) | 136,516 |
| 8 Dec 2003 | CNY | 11.97 | 12.05 | 11.7 | 11.78 | 11.78 | -0.19 (-1.59%) | 274,058 |
| 5 Dec 2003 | CNY | 12.08 | 12.22 | 11.84 | 11.97 | 11.97 | -0.14 (-1.16%) | 370,738 |
| 4 Dec 2003 | CNY | 11.82 | 12.15 | 11.61 | 12.11 | 12.11 | +0.29 (+2.45%) | 767,475 |
| 3 Dec 2003 | CNY | 11.75 | 11.88 | 11.52 | 11.82 | 11.82 | +0.07 (+0.60%) | 349,999 |
| 2 Dec 2003 | CNY | 11.8 | 11.99 | 11.74 | 11.75 | 11.75 | +0.01 (+0.09%) | 438,402 |
| 1 Dec 2003 | CNY | 11.46 | 11.74 | 11.46 | 11.74 | 11.74 | +0.3 (+2.62%) | 381,355 |
| 28 Nov 2003 | CNY | 11.18 | 11.5 | 11.18 | 11.44 | 11.44 | +0.09 (+0.79%) | 198,289 |
| 27 Nov 2003 | CNY | 11.71 | 11.78 | 11.32 | 11.35 | 11.35 | -0.35 (-2.99%) | 304,293 |
| 26 Nov 2003 | CNY | 11.66 | 11.79 | 11.55 | 11.7 | 11.7 | -0.09 (-0.76%) | 265,746 |
| 25 Nov 2003 | CNY | 11.7 | 12 | 11.55 | 11.79 | 11.79 | +0.26 (+2.25%) | 874,724 |
| 24 Nov 2003 | CNY | 11.18 | 11.59 | 11.12 | 11.53 | 11.53 | +0.34 (+3.04%) | 456,656 |
| 21 Nov 2003 | CNY | 11.53 | 11.8 | 11.18 | 11.19 | 11.19 | -0.27 (-2.36%) | 626,839 |
| 20 Nov 2003 | CNY | 10.81 | 11.56 | 10.81 | 11.46 | 11.46 | +0.65 (+6.01%) | 922,159 |
| 19 Nov 2003 | CNY | 10.7 | 11.05 | 10.7 | 10.81 | 10.81 | +0.18 (+1.69%) | 253,263 |
| 18 Nov 2003 | CNY | 10.65 | 10.7 | 10.55 | 10.63 | 10.63 | -0.07 (-0.65%) | 75,000 |
| 17 Nov 2003 | CNY | 10.77 | 10.91 | 10.6 | 10.7 | 10.7 | -0.05 (-0.47%) | 110,000 |
| 14 Nov 2003 | CNY | 10.56 | 10.8 | 10.4 | 10.75 | 10.75 | +0.19 (+1.80%) | 109,718 |
| 13 Nov 2003 | CNY | 10.54 | 10.95 | 10.14 | 10.56 | 10.56 | -0.11 (-1.03%) | 280,957 |
| 12 Nov 2003 | CNY | 10.8 | 10.8 | 10.66 | 10.67 | 10.67 | -0.12 (-1.11%) | 97,049 |
| 11 Nov 2003 | CNY | 10.71 | 10.88 | 10.7 | 10.79 | 10.79 | +0.09 (+0.84%) | 102,232 |
| 10 Nov 2003 | CNY | 10.9 | 10.9 | 10.6 | 10.7 | 10.7 | -0.28 (-2.55%) | 130,553 |
| 7 Nov 2003 | CNY | 11.02 | 11.06 | 10.5 | 10.98 | 10.98 | -0.05 (-0.45%) | 466,316 |
| 6 Nov 2003 | CNY | 11.8 | 11.82 | 11.02 | 11.03 | 11.03 | -0.77 (-6.53%) | 363,749 |
| 5 Nov 2003 | CNY | 11.88 | 12.12 | 11.76 | 11.8 | 11.8 | -0.22 (-1.83%) | 133,700 |
| 4 Nov 2003 | CNY | 11.8 | 12.22 | 11.77 | 12.02 | 12.02 | +0.17 (+1.43%) | 222,114 |
