| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 4.1993 | 4.2293 | 4.188 | 4.2181 | 4.2181 | +0.015 (+0.36%) | 3,550,365 |
| 4 Dec 2003 | CNY | 4.1654 | 4.203 | 4.1466 | 4.203 | 4.203 | +0.015 (+0.36%) | 2,029,542 |
| 3 Dec 2003 | CNY | 4.2105 | 4.2218 | 4.1654 | 4.188 | 4.188 | -0.019 (-0.45%) | 2,973,425 |
| 2 Dec 2003 | CNY | 4.2594 | 4.2594 | 4.1767 | 4.2068 | 4.2068 | -0.056 (-1.32%) | 1,895,265 |
| 1 Dec 2003 | CNY | 4.2105 | 4.2669 | 4.1692 | 4.2632 | 4.2632 | +0.041 (+0.98%) | 4,217,267 |
| 28 Nov 2003 | CNY | 4.2782 | 4.2782 | 4.1729 | 4.2218 | 4.2218 | -0.056 (-1.32%) | 2,738,398 |
| 27 Nov 2003 | CNY | 4.2105 | 4.2895 | 4.1917 | 4.2782 | 4.2782 | +0.177 (+4.31%) | 7,835,976 |
| 26 Nov 2003 | CNY | 4.1917 | 4.203 | 4.0977 | 4.1015 | 4.1015 | -0.079 (-1.89%) | 2,215,681 |
| 25 Nov 2003 | CNY | 4.1278 | 4.2218 | 4.0639 | 4.1805 | 4.1805 | +0.117 (+2.87%) | 8,825,645 |
| 24 Nov 2003 | CNY | 3.9774 | 4.0714 | 3.9399 | 4.0639 | 4.0639 | +0.113 (+2.85%) | 2,051,046 |
| 21 Nov 2003 | CNY | 3.9699 | 4.0038 | 3.9474 | 3.9511 | 3.9511 | -0.015 (-0.38%) | 870,663 |
| 20 Nov 2003 | CNY | 3.9286 | 3.9962 | 3.9286 | 3.9662 | 3.9662 | -0.004 (-0.09%) | 1,056,184 |
| 19 Nov 2003 | CNY | 3.9474 | 3.985 | 3.9286 | 3.9699 | 3.9699 | +0.022 (+0.57%) | 728,321 |
| 18 Nov 2003 | CNY | 3.9925 | 4.0038 | 3.9474 | 3.9474 | 3.9474 | -0.045 (-1.13%) | 195,776 |
| 17 Nov 2003 | CNY | 3.9737 | 4.0075 | 3.9699 | 3.9925 | 3.9925 | -0.004 (-0.09%) | 363,645 |
| 14 Nov 2003 | CNY | 3.9248 | 4.0113 | 3.891 | 3.9962 | 3.9962 | +0.037 (+0.95%) | 778,366 |
| 13 Nov 2003 | CNY | 4.0038 | 4.0038 | 3.9474 | 3.9587 | 3.9587 | -0.056 (-1.40%) | 237,218 |
| 12 Nov 2003 | CNY | 4.0301 | 4.0301 | 3.9399 | 4.015 | 4.015 | -0.004 (-0.09%) | 1,175,195 |
| 11 Nov 2003 | CNY | 4.0038 | 4.0451 | 3.985 | 4.0188 | 4.0188 | +0.023 (+0.57%) | 286,617 |
| 10 Nov 2003 | CNY | 4.0263 | 4.0263 | 3.9361 | 3.9962 | 3.9962 | -0.056 (-1.39%) | 401,425 |
| 7 Nov 2003 | CNY | 4.0827 | 4.094 | 4.015 | 4.0526 | 4.0526 | -0.049 (-1.19%) | 1,614,348 |
| 6 Nov 2003 | CNY | 4.0602 | 4.109 | 4.0263 | 4.1015 | 4.1015 | +0.011 (+0.28%) | 5,435,976 |
| 5 Nov 2003 | CNY | 4.0902 | 4.1692 | 4.0752 | 4.0902 | 4.0902 | -0.034 (-0.82%) | 1,075,704 |
| 4 Nov 2003 | CNY | 4.0827 | 4.2444 | 4.079 | 4.1241 | 4.1241 | +0.068 (+1.67%) | 3,152,038 |
| 31 Oct 2003 | CNY | 4.0564 | 4.0639 | 4.0113 | 4.0564 | 4.0564 | 0.0 (0.0%) | 1,245,914 |
| 30 Oct 2003 | CNY | 4.0526 | 4.0714 | 4.0113 | 4.0564 | 4.0564 | -0.034 (-0.83%) | 581,476 |
| 29 Oct 2003 | CNY | 4.0038 | 4.094 | 3.9887 | 4.0902 | 4.0902 | +0.09 (+2.26%) | 4,189,877 |
| 28 Oct 2003 | CNY | 4.0977 | 4.0977 | 3.9774 | 4 | 4 | -0.03 (-0.75%) | 271,341 |
| 27 Oct 2003 | CNY | 3.985 | 4.0301 | 3.9624 | 4.0301 | 4.0301 | +0.004 (+0.09%) | 408,416 |
| 24 Oct 2003 | CNY | 4.015 | 4.0564 | 3.9511 | 4.0263 | 4.0263 | +0.004 (+0.09%) | 7,261,268 |
