| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | CNY | 6.55 | 6.69 | 6.36 | 6.58 | 6.58 | +0.08 (+1.23%) | 1,077,589 |
| 18 Dec 2003 | CNY | 6.4 | 6.51 | 6.34 | 6.5 | 6.5 | -0.02 (-0.31%) | 289,800 |
| 17 Dec 2003 | CNY | 6.47 | 6.64 | 6.46 | 6.52 | 6.52 | +0.07 (+1.09%) | 828,636 |
| 16 Dec 2003 | CNY | 6.44 | 6.5 | 6.31 | 6.45 | 6.45 | 0.0 (0.0%) | 434,945 |
| 15 Dec 2003 | CNY | 6.44 | 6.5 | 6.38 | 6.45 | 6.45 | +0.01 (+0.16%) | 214,099 |
| 12 Dec 2003 | CNY | 6.45 | 6.48 | 6.41 | 6.44 | 6.44 | -0.05 (-0.77%) | 281,130 |
| 11 Dec 2003 | CNY | 6.57 | 6.57 | 6.45 | 6.49 | 6.49 | -0.07 (-1.07%) | 369,150 |
| 10 Dec 2003 | CNY | 6.58 | 6.58 | 6.46 | 6.56 | 6.56 | +0.08 (+1.23%) | 475,496 |
| 9 Dec 2003 | CNY | 6.5 | 6.54 | 6.4 | 6.48 | 6.48 | -0.09 (-1.37%) | 251,570 |
| 8 Dec 2003 | CNY | 6.6 | 6.68 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 442,341 |
| 5 Dec 2003 | CNY | 6.6 | 6.63 | 6.5 | 6.58 | 6.58 | -0.02 (-0.30%) | 570,050 |
| 4 Dec 2003 | CNY | 6.6 | 6.63 | 6.5 | 6.6 | 6.6 | -0.01 (-0.15%) | 731,400 |
| 3 Dec 2003 | CNY | 6.68 | 6.87 | 6.58 | 6.61 | 6.61 | -0.1 (-1.49%) | 1,870,906 |
| 2 Dec 2003 | CNY | 6.53 | 6.71 | 6.4 | 6.71 | 6.71 | +0.18 (+2.76%) | 1,631,769 |
| 1 Dec 2003 | CNY | 6.58 | 6.7 | 6.41 | 6.53 | 6.53 | +0.16 (+2.51%) | 1,499,258 |
| 28 Nov 2003 | CNY | 6.09 | 6.38 | 6.09 | 6.37 | 6.37 | +0.26 (+4.26%) | 928,291 |
| 27 Nov 2003 | CNY | 6.29 | 6.3 | 6.1 | 6.11 | 6.11 | -0.18 (-2.86%) | 511,895 |
| 26 Nov 2003 | CNY | 6.28 | 6.36 | 6.21 | 6.29 | 6.29 | -0.02 (-0.32%) | 582,799 |
| 25 Nov 2003 | CNY | 6.16 | 6.53 | 6.1 | 6.31 | 6.31 | +0.14 (+2.27%) | 1,834,535 |
| 24 Nov 2003 | CNY | 5.86 | 6.2 | 5.8 | 6.17 | 6.17 | +0.23 (+3.87%) | 855,840 |
| 20 Nov 2003 | CNY | 5.78 | 5.98 | 5.68 | 5.94 | 5.94 | +0.16 (+2.77%) | 782,338 |
| 19 Nov 2003 | CNY | 5.7 | 5.8 | 5.69 | 5.78 | 5.78 | +0.05 (+0.87%) | 661,250 |
| 18 Nov 2003 | CNY | 6.05 | 6.13 | 5.7 | 5.73 | 5.73 | -0.3 (-4.98%) | 514,199 |
| 17 Nov 2003 | CNY | 6 | 6.07 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 193,702 |
| 14 Nov 2003 | CNY | 5.85 | 6.05 | 5.81 | 6 | 6 | +0.15 (+2.56%) | 193,903 |
| 13 Nov 2003 | CNY | 5.89 | 5.96 | 5.66 | 5.85 | 5.85 | -0.07 (-1.18%) | 170,291 |
| 12 Nov 2003 | CNY | 6.05 | 6.05 | 5.92 | 5.92 | 5.92 | -0.13 (-2.15%) | 130,695 |
| 11 Nov 2003 | CNY | 6 | 6.06 | 5.95 | 6.05 | 6.05 | +0.07 (+1.17%) | 144,359 |
| 10 Nov 2003 | CNY | 5.88 | 6 | 5.88 | 5.98 | 5.98 | -0.02 (-0.33%) | 208,462 |
| 7 Nov 2003 | CNY | 6.17 | 6.2 | 5.64 | 6 | 6 | -0.21 (-3.38%) | 468,178 |
