| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | CNY | 3.4196 | 3.4483 | 3.3681 | 3.3681 | 3.3681 | -0.04 (-1.18%) | 980,947 |
| 1 Dec 2003 | CNY | 3.3223 | 3.4139 | 3.3051 | 3.4082 | 3.4082 | +0.069 (+2.06%) | 900,867 |
| 28 Nov 2003 | CNY | 3.4426 | 3.4426 | 3.3337 | 3.3394 | 3.3394 | -0.046 (-1.36%) | 1,003,014 |
| 27 Nov 2003 | CNY | 3.3795 | 3.5227 | 3.2764 | 3.3853 | 3.3853 | -0.006 (-0.17%) | 2,080,001 |
| 26 Nov 2003 | CNY | 3.4655 | 3.4712 | 3.3223 | 3.391 | 3.391 | -0.092 (-2.63%) | 1,826,562 |
| 25 Nov 2003 | CNY | 3.5514 | 3.6946 | 3.454 | 3.4826 | 3.4826 | +0.046 (+1.33%) | 6,606,967 |
| 24 Nov 2003 | CNY | 3.265 | 3.4368 | 3.2192 | 3.4368 | 3.4368 | +0.315 (+10.09%) | 6,093,884 |
| 21 Nov 2003 | CNY | 3.2535 | 3.2764 | 3.1103 | 3.1218 | 3.1218 | -0.074 (-2.33%) | 979,292 |
| 20 Nov 2003 | CNY | 3.0473 | 3.2363 | 3.0473 | 3.1962 | 3.1962 | +0.149 (+4.89%) | 1,624,919 |
| 19 Nov 2003 | CNY | 2.9385 | 3.0645 | 2.9385 | 3.0473 | 3.0473 | +0.097 (+3.30%) | 327,320 |
| 18 Nov 2003 | CNY | 3.0072 | 3.053 | 2.9499 | 2.9499 | 2.9499 | -0.074 (-2.46%) | 216,391 |
| 17 Nov 2003 | CNY | 3.0359 | 3.0473 | 2.9958 | 3.0244 | 3.0244 | -0.034 (-1.12%) | 167,003 |
| 14 Nov 2003 | CNY | 2.9786 | 3.0931 | 2.9614 | 3.0588 | 3.0588 | +0.069 (+2.30%) | 554,654 |
| 13 Nov 2003 | CNY | 2.9328 | 3.0072 | 2.8812 | 2.99 | 2.99 | +0.057 (+1.95%) | 426,720 |
| 12 Nov 2003 | CNY | 2.9786 | 2.9786 | 2.9156 | 2.9328 | 2.9328 | -0.034 (-1.16%) | 260,646 |
| 11 Nov 2003 | CNY | 2.927 | 2.9786 | 2.8984 | 2.9671 | 2.9671 | +0.04 (+1.37%) | 357,054 |
| 10 Nov 2003 | CNY | 2.9499 | 2.9671 | 2.8812 | 2.927 | 2.927 | -0.057 (-1.92%) | 446,530 |
| 7 Nov 2003 | CNY | 2.9671 | 3.0129 | 2.9499 | 2.9843 | 2.9843 | +0.017 (+0.58%) | 514,548 |
| 6 Nov 2003 | CNY | 3.139 | 3.139 | 2.9671 | 2.9671 | 2.9671 | -0.172 (-5.48%) | 907,788 |
| 5 Nov 2003 | CNY | 3.2421 | 3.2707 | 3.139 | 3.139 | 3.139 | -0.12 (-3.69%) | 598,634 |
| 4 Nov 2003 | CNY | 3.2249 | 3.3223 | 3.1962 | 3.2593 | 3.2593 | +0.034 (+1.07%) | 626,747 |
| 3 Nov 2003 | CNY | 3.2535 | 3.2535 | 3.1619 | 3.2249 | 3.2249 | -0.023 (-0.71%) | 444,693 |
| 31 Oct 2003 | CNY | 3.2535 | 3.3452 | 3.1504 | 3.2478 | 3.2478 | -0.006 (-0.18%) | 530,339 |
| 30 Oct 2003 | CNY | 3.5227 | 3.5227 | 3.202 | 3.2535 | 3.2535 | -0.304 (-8.54%) | 1,392,039 |
| 29 Oct 2003 | CNY | 3.5915 | 3.6201 | 3.4826 | 3.5571 | 3.5571 | +0.006 (+0.16%) | 1,986,767 |
| 28 Oct 2003 | CNY | 3.4483 | 3.5686 | 3.4368 | 3.5514 | 3.5514 | +0.074 (+2.14%) | 780,182 |
| 27 Oct 2003 | CNY | 3.5285 | 3.5285 | 3.4483 | 3.4769 | 3.4769 | -0.034 (-0.98%) | 295,162 |
| 24 Oct 2003 | CNY | 3.4597 | 3.5113 | 3.4483 | 3.5113 | 3.5113 | +0.052 (+1.49%) | 280,323 |
| 23 Oct 2003 | CNY | 3.4941 | 3.5399 | 3.4483 | 3.4597 | 3.4597 | -0.04 (-1.15%) | 320,214 |
| 22 Oct 2003 | CNY | 3.4139 | 3.517 | 3.4082 | 3.4998 | 3.4998 | +0.08 (+2.35%) | 353,882 |
