| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 5.6 | 5.67 | 5.47 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,329,391 |
| 4 Dec 2003 | CNY | 5.36 | 5.56 | 5.3 | 5.54 | 5.54 | +0.19 (+3.55%) | 2,298,178 |
| 3 Dec 2003 | CNY | 5.34 | 5.43 | 5.26 | 5.35 | 5.35 | +0.01 (+0.19%) | 1,436,853 |
| 2 Dec 2003 | CNY | 5.28 | 5.41 | 5.25 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,983,501 |
| 1 Dec 2003 | CNY | 5.2 | 5.29 | 5.16 | 5.28 | 5.28 | +0.13 (+2.52%) | 921,028 |
| 28 Nov 2003 | CNY | 5.22 | 5.28 | 5 | 5.15 | 5.15 | -0.09 (-1.72%) | 847,483 |
| 27 Nov 2003 | CNY | 5.23 | 5.35 | 5.13 | 5.24 | 5.24 | +0.02 (+0.38%) | 1,654,511 |
| 26 Nov 2003 | CNY | 5.32 | 5.32 | 5.16 | 5.22 | 5.22 | -0.11 (-2.06%) | 1,584,829 |
| 25 Nov 2003 | CNY | 5.36 | 5.47 | 5.29 | 5.33 | 5.33 | -0.01 (-0.19%) | 2,939,607 |
| 24 Nov 2003 | CNY | 5.07 | 5.38 | 5.07 | 5.34 | 5.34 | +0.26 (+5.12%) | 2,460,185 |
| 21 Nov 2003 | CNY | 5.2 | 5.28 | 5.04 | 5.08 | 5.08 | -0.12 (-2.31%) | 1,438,127 |
| 20 Nov 2003 | CNY | 4.88 | 5.2 | 4.88 | 5.2 | 5.2 | +0.34 (+7.00%) | 2,568,083 |
| 19 Nov 2003 | CNY | 4.79 | 4.93 | 4.75 | 4.86 | 4.86 | +0.11 (+2.32%) | 399,730 |
| 18 Nov 2003 | CNY | 4.9 | 4.9 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 440,284 |
| 17 Nov 2003 | CNY | 4.88 | 4.95 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 421,080 |
| 14 Nov 2003 | CNY | 4.79 | 4.93 | 4.76 | 4.9 | 4.9 | +0.12 (+2.51%) | 713,972 |
| 13 Nov 2003 | CNY | 4.75 | 4.84 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 339,589 |
| 12 Nov 2003 | CNY | 4.8 | 4.8 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 353,800 |
| 11 Nov 2003 | CNY | 4.7 | 4.82 | 4.7 | 4.81 | 4.81 | +0.05 (+1.05%) | 395,680 |
| 10 Nov 2003 | CNY | 4.75 | 4.79 | 4.7 | 4.76 | 4.76 | -0.02 (-0.42%) | 293,428 |
| 7 Nov 2003 | CNY | 4.81 | 4.81 | 4.68 | 4.78 | 4.78 | -0.04 (-0.83%) | 695,726 |
| 6 Nov 2003 | CNY | 4.95 | 4.98 | 4.78 | 4.82 | 4.82 | -0.15 (-3.02%) | 811,214 |
| 5 Nov 2003 | CNY | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 731,209 |
| 4 Nov 2003 | CNY | 4.97 | 5.16 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 1,056,357 |
| 3 Nov 2003 | CNY | 5 | 5.02 | 4.91 | 5 | 5 | 0.0 (0.0%) | 433,900 |
| 31 Oct 2003 | CNY | 4.9 | 5.09 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 414,121 |
| 30 Oct 2003 | CNY | 4.9 | 4.94 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 417,681 |
| 29 Oct 2003 | CNY | 5 | 5.09 | 4.85 | 4.9 | 4.9 | -0.15 (-2.97%) | 716,891 |
| 28 Oct 2003 | CNY | 5.22 | 5.25 | 5 | 5.05 | 5.05 | -0.18 (-3.44%) | 862,065 |
| 27 Oct 2003 | CNY | 5.33 | 5.35 | 5.18 | 5.23 | 5.23 | -0.12 (-2.24%) | 477,216 |
