| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 10.4425 | 10.4697 | 10.2655 | 10.3608 | 10.3608 | -0.102 (-0.98%) | 808,096 |
| 4 Dec 2003 | CNY | 10.4629 | 10.5446 | 10.2655 | 10.4629 | 10.4629 | -0.034 (-0.32%) | 1,230,672 |
| 3 Dec 2003 | CNY | 10.565 | 10.6331 | 10.3336 | 10.4969 | 10.4969 | -0.054 (-0.52%) | 1,095,433 |
| 2 Dec 2003 | CNY | 10.7284 | 10.7965 | 10.4833 | 10.5514 | 10.5514 | -0.191 (-1.77%) | 1,523,940 |
| 1 Dec 2003 | CNY | 10.8645 | 10.9258 | 10.6195 | 10.742 | 10.742 | -0.136 (-1.25%) | 3,676,544 |
| 28 Nov 2003 | CNY | 10.6399 | 11.0551 | 10.6263 | 10.8782 | 10.8782 | +0.225 (+2.11%) | 3,239,194 |
| 27 Nov 2003 | CNY | 10.7012 | 10.8373 | 10.4833 | 10.6535 | 10.6535 | -0.048 (-0.45%) | 1,219,582 |
| 26 Nov 2003 | CNY | 10.7216 | 10.8918 | 10.5991 | 10.7012 | 10.7012 | -0.116 (-1.07%) | 1,852,024 |
| 25 Nov 2003 | CNY | 10.8713 | 10.9258 | 10.6195 | 10.8169 | 10.8169 | -0.109 (-1.00%) | 2,380,806 |
| 24 Nov 2003 | CNY | 10.8645 | 11.0143 | 10.6535 | 10.9258 | 10.9258 | -0.014 (-0.12%) | 3,019,823 |
| 21 Nov 2003 | CNY | 10.776 | 11.7427 | 10.776 | 10.9394 | 10.9394 | +0.191 (+1.77%) | 4,568,697 |
| 20 Nov 2003 | CNY | 10.5514 | 10.8713 | 10.5174 | 10.7488 | 10.7488 | +0.191 (+1.81%) | 3,744,213 |
| 19 Nov 2003 | CNY | 10.6671 | 10.7488 | 10.4084 | 10.5582 | 10.5582 | -0.259 (-2.39%) | 2,863,896 |
| 18 Nov 2003 | CNY | 10.8169 | 11.2049 | 10.5514 | 10.8169 | 10.8169 | -0.027 (-0.25%) | 2,391,825 |
| 17 Nov 2003 | CNY | 10.3336 | 10.9939 | 10.2791 | 10.8441 | 10.8441 | +0.551 (+5.36%) | 2,614,449 |
| 14 Nov 2003 | CNY | 10.2859 | 10.4016 | 10.143 | 10.2927 | 10.2927 | 0.0 (0.0%) | 2,367,092 |
| 13 Nov 2003 | CNY | 10.4765 | 10.6059 | 10.211 | 10.2927 | 10.2927 | -0.204 (-1.95%) | 1,998,721 |
| 12 Nov 2003 | CNY | 10.6127 | 10.742 | 10.4153 | 10.4969 | 10.4969 | -0.075 (-0.71%) | 1,497,682 |
| 11 Nov 2003 | CNY | 10.5514 | 10.8441 | 10.4833 | 10.5718 | 10.5718 | -0.007 (-0.06%) | 2,015,920 |
| 10 Nov 2003 | CNY | 10.7216 | 10.7897 | 10.4697 | 10.5786 | 10.5786 | -0.15 (-1.40%) | 2,386,978 |
| 7 Nov 2003 | CNY | 10.7556 | 10.919 | 10.5514 | 10.7284 | 10.7284 | -0.088 (-0.82%) | 5,556,051 |
| 6 Nov 2003 | CNY | 10.9326 | 11.0756 | 10.6195 | 10.8169 | 10.8169 | -0.266 (-2.40%) | 6,542,760 |
| 5 Nov 2003 | CNY | 10.7897 | 11.4159 | 10.5514 | 11.0824 | 11.0824 | +0.238 (+2.20%) | 3,375,255 |
| 4 Nov 2003 | CNY | 10.2995 | 11.1641 | 10.2859 | 10.8441 | 10.8441 | +0.545 (+5.29%) | 4,727,205 |
| 3 Nov 2003 | CNY | 10.3472 | 10.4084 | 10.2042 | 10.2995 | 10.2995 | -0.088 (-0.85%) | 2,556,941 |
| 31 Oct 2003 | CNY | 10.3131 | 10.5514 | 10.2042 | 10.388 | 10.388 | +0.068 (+0.66%) | 3,960,864 |
| 30 Oct 2003 | CNY | 10.1906 | 10.3472 | 10.1702 | 10.32 | 10.32 | +0.123 (+1.20%) | 2,766,273 |
| 29 Oct 2003 | CNY | 10.3131 | 10.3472 | 10.1702 | 10.1974 | 10.1974 | -0.034 (-0.33%) | 1,720,345 |
| 28 Oct 2003 | CNY | 10.2995 | 10.4016 | 10.1838 | 10.2315 | 10.2315 | -0.082 (-0.79%) | 1,583,435 |
| 27 Oct 2003 | CNY | 10.4425 | 10.4561 | 10.211 | 10.3131 | 10.3131 | -0.15 (-1.43%) | 1,895,744 |
