| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 6.7551 | 6.8371 | 6.6919 | 6.7803 | 6.7803 | +0.025 (+0.37%) | 20,916,374 |
| 22 Dec 2003 | CNY | 6.4331 | 6.8182 | 6.4331 | 6.7551 | 6.7551 | +0.328 (+5.11%) | 39,869,907 |
| 19 Dec 2003 | CNY | 6.3952 | 6.5657 | 6.3447 | 6.4268 | 6.4268 | +0.051 (+0.79%) | 35,787,302 |
| 18 Dec 2003 | CNY | 6.1869 | 6.3826 | 6.1742 | 6.3763 | 6.3763 | +0.164 (+2.64%) | 25,544,691 |
| 17 Dec 2003 | CNY | 6.3068 | 6.4015 | 6.1932 | 6.2121 | 6.2121 | -0.095 (-1.50%) | 27,498,905 |
| 16 Dec 2003 | CNY | 6.0985 | 6.3447 | 6.0164 | 6.3068 | 6.3068 | +0.202 (+3.31%) | 41,176,000 |
| 15 Dec 2003 | CNY | 6.1301 | 6.1932 | 6.0732 | 6.1048 | 6.1048 | +0.038 (+0.62%) | 11,068,702 |
| 12 Dec 2003 | CNY | 6.1237 | 6.1301 | 6.0164 | 6.0669 | 6.0669 | -0.044 (-0.72%) | 11,280,904 |
| 11 Dec 2003 | CNY | 6.1995 | 6.2248 | 6.048 | 6.1111 | 6.1111 | -0.076 (-1.23%) | 19,111,359 |
| 10 Dec 2003 | CNY | 6.1301 | 6.2311 | 6.1048 | 6.1869 | 6.1869 | +0.07 (+1.14%) | 26,208,529 |
| 9 Dec 2003 | CNY | 6.0606 | 6.1427 | 6.0417 | 6.1174 | 6.1174 | +0.051 (+0.83%) | 13,109,101 |
| 8 Dec 2003 | CNY | 6.0922 | 6.2184 | 6.0354 | 6.0669 | 6.0669 | -0.013 (-0.21%) | 15,597,776 |
| 5 Dec 2003 | CNY | 6.0985 | 6.1364 | 5.9975 | 6.0796 | 6.0796 | -0.019 (-0.31%) | 16,232,540 |
| 4 Dec 2003 | CNY | 6.0985 | 6.149 | 6.048 | 6.0985 | 6.0985 | -0.006 (-0.10%) | 32,220,852 |
| 3 Dec 2003 | CNY | 5.9343 | 6.4394 | 5.8965 | 6.1048 | 6.1048 | +0.171 (+2.87%) | 55,603,698 |
| 2 Dec 2003 | CNY | 5.9849 | 6.0227 | 5.9217 | 5.9343 | 5.9343 | 0.0 (0.0%) | 25,440,410 |
| 1 Dec 2003 | CNY | 5.8397 | 5.9785 | 5.8397 | 5.9343 | 5.9343 | +0.12 (+2.06%) | 28,592,959 |
| 28 Nov 2003 | CNY | 5.7702 | 5.9154 | 5.7702 | 5.8144 | 5.8144 | +0.044 (+0.77%) | 19,757,460 |
| 27 Nov 2003 | CNY | 5.8712 | 5.9217 | 5.7513 | 5.7702 | 5.7702 | -0.101 (-1.72%) | 22,069,521 |
| 26 Nov 2003 | CNY | 5.7323 | 5.9975 | 5.726 | 5.8712 | 5.8712 | +0.145 (+2.54%) | 51,719,130 |
| 25 Nov 2003 | CNY | 5.7955 | 5.827 | 5.6944 | 5.726 | 5.726 | -0.044 (-0.77%) | 36,637,639 |
| 24 Nov 2003 | CNY | 5.6061 | 5.7955 | 5.5682 | 5.7702 | 5.7702 | +0.151 (+2.70%) | 26,791,587 |
| 21 Nov 2003 | CNY | 5.6818 | 5.8397 | 5.5871 | 5.6187 | 5.6187 | -0.044 (-0.78%) | 33,306,162 |
| 20 Nov 2003 | CNY | 5.524 | 5.7071 | 5.4798 | 5.6629 | 5.6629 | +0.139 (+2.51%) | 27,124,990 |
| 19 Nov 2003 | CNY | 5.4861 | 5.625 | 5.4735 | 5.524 | 5.524 | +0.013 (+0.23%) | 15,916,111 |
| 18 Nov 2003 | CNY | 5.6692 | 5.6692 | 5.4861 | 5.5114 | 5.5114 | -0.177 (-3.11%) | 25,736,214 |
| 17 Nov 2003 | CNY | 5.7323 | 5.7702 | 5.5682 | 5.6881 | 5.6881 | -0.038 (-0.66%) | 30,493,309 |
| 14 Nov 2003 | CNY | 5.6313 | 5.7955 | 5.6187 | 5.726 | 5.726 | +0.101 (+1.80%) | 34,287,582 |
| 13 Nov 2003 | CNY | 5.6061 | 5.6944 | 5.5619 | 5.625 | 5.625 | +0.013 (+0.22%) | 16,036,181 |
| 12 Nov 2003 | CNY | 5.7386 | 5.7386 | 5.5745 | 5.6124 | 5.6124 | -0.145 (-2.52%) | 22,233,370 |
