| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 3.3747 | 3.4091 | 3.346 | 3.4034 | 3.4034 | +0.011 (+0.34%) | 2,016,430 |
| 8 Dec 2003 | CNY | 3.455 | 3.478 | 3.3747 | 3.3919 | 3.3919 | -0.057 (-1.66%) | 2,468,583 |
| 5 Dec 2003 | CNY | 3.4665 | 3.5009 | 3.4148 | 3.4493 | 3.4493 | -0.029 (-0.83%) | 2,984,990 |
| 4 Dec 2003 | CNY | 3.4148 | 3.5583 | 3.4148 | 3.478 | 3.478 | +0.092 (+2.71%) | 8,765,868 |
| 3 Dec 2003 | CNY | 3.4206 | 3.4206 | 3.346 | 3.3861 | 3.3861 | -0.04 (-1.17%) | 4,065,827 |
| 2 Dec 2003 | CNY | 3.4435 | 3.4952 | 3.3861 | 3.4263 | 3.4263 | -0.006 (-0.17%) | 6,704,903 |
| 1 Dec 2003 | CNY | 3.3632 | 3.5067 | 3.3632 | 3.4321 | 3.4321 | +0.075 (+2.22%) | 7,371,050 |
| 28 Nov 2003 | CNY | 3.346 | 3.3919 | 3.2943 | 3.3574 | 3.3574 | +0.034 (+1.04%) | 4,528,194 |
| 27 Nov 2003 | CNY | 3.4034 | 3.4321 | 3.2714 | 3.323 | 3.323 | -0.08 (-2.36%) | 7,319,113 |
| 26 Nov 2003 | CNY | 3.4722 | 3.4722 | 3.3345 | 3.4034 | 3.4034 | -0.098 (-2.78%) | 14,167,717 |
| 25 Nov 2003 | CNY | 3.214 | 3.5067 | 3.214 | 3.5009 | 3.5009 | +0.316 (+9.91%) | 37,539,460 |
| 24 Nov 2003 | CNY | 2.9729 | 3.2025 | 2.9729 | 3.1853 | 3.1853 | +0.155 (+5.12%) | 5,059,040 |
| 21 Nov 2003 | CNY | 3.1279 | 3.2197 | 3.0246 | 3.0303 | 3.0303 | -0.098 (-3.12%) | 4,017,490 |
| 20 Nov 2003 | CNY | 3.0074 | 3.1451 | 2.9959 | 3.1279 | 3.1279 | +0.126 (+4.21%) | 4,680,582 |
| 19 Nov 2003 | CNY | 2.9155 | 3.0303 | 2.8811 | 3.0016 | 3.0016 | +0.08 (+2.75%) | 1,730,011 |
| 18 Nov 2003 | CNY | 2.9672 | 2.9787 | 2.904 | 2.9213 | 2.9213 | -0.063 (-2.11%) | 1,023,057 |
| 17 Nov 2003 | CNY | 3.0246 | 3.0246 | 2.9729 | 2.9844 | 2.9844 | -0.023 (-0.76%) | 676,204 |
| 14 Nov 2003 | CNY | 2.9442 | 3.0303 | 2.9327 | 3.0074 | 3.0074 | +0.063 (+2.15%) | 1,329,161 |
| 13 Nov 2003 | CNY | 2.927 | 2.95 | 2.8696 | 2.9442 | 2.9442 | +0.006 (+0.19%) | 1,533,611 |
| 12 Nov 2003 | CNY | 2.9844 | 2.9844 | 2.9385 | 2.9385 | 2.9385 | -0.057 (-1.92%) | 1,159,037 |
| 11 Nov 2003 | CNY | 3.059 | 3.0762 | 2.9327 | 2.9959 | 2.9959 | -0.052 (-1.69%) | 2,026,273 |
| 10 Nov 2003 | CNY | 3.036 | 3.0705 | 2.9959 | 3.0475 | 3.0475 | +0.006 (+0.19%) | 807,490 |
| 7 Nov 2003 | CNY | 3.1508 | 3.2025 | 3.0246 | 3.0418 | 3.0418 | -0.103 (-3.28%) | 3,222,431 |
| 6 Nov 2003 | CNY | 3.1451 | 3.2025 | 3.0992 | 3.1451 | 3.1451 | +0.011 (+0.37%) | 3,595,224 |
| 5 Nov 2003 | CNY | 3.0877 | 3.1451 | 3.0475 | 3.1336 | 3.1336 | +0.04 (+1.30%) | 2,111,910 |
| 4 Nov 2003 | CNY | 3.0303 | 3.1221 | 3.0303 | 3.0934 | 3.0934 | +0.063 (+2.08%) | 2,281,134 |
| 3 Nov 2003 | CNY | 3.036 | 3.0533 | 3.0016 | 3.0303 | 3.0303 | +0.011 (+0.38%) | 1,027,446 |
| 31 Oct 2003 | CNY | 3.0016 | 3.0877 | 2.9901 | 3.0188 | 3.0188 | 0.0 (0.0%) | 1,155,467 |
| 30 Oct 2003 | CNY | 3.0188 | 3.082 | 2.9787 | 3.0188 | 3.0188 | -0.011 (-0.38%) | 1,427,518 |
| 29 Oct 2003 | CNY | 3.1853 | 3.214 | 2.927 | 3.0303 | 3.0303 | -0.143 (-4.52%) | 4,478,818 |
