| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 3.1936 | 3.1936 | 3.1123 | 3.1529 | 3.1529 | -0.041 (-1.27%) | 2,219,399 |
| 8 Dec 2003 | CNY | 3.1936 | 3.211 | 3.0949 | 3.1936 | 3.1936 | +0.029 (+0.92%) | 2,834,269 |
| 5 Dec 2003 | CNY | 3.1065 | 3.1704 | 3.0775 | 3.1646 | 3.1646 | +0.07 (+2.25%) | 1,736,446 |
| 4 Dec 2003 | CNY | 3.1065 | 3.1065 | 3.06 | 3.0949 | 3.0949 | -0.012 (-0.37%) | 1,131,929 |
| 3 Dec 2003 | CNY | 3.1065 | 3.1588 | 3.0542 | 3.1065 | 3.1065 | -0.017 (-0.56%) | 1,777,928 |
| 2 Dec 2003 | CNY | 3.1704 | 3.1936 | 3.1065 | 3.1239 | 3.1239 | -0.012 (-0.37%) | 1,231,865 |
| 1 Dec 2003 | CNY | 3.06 | 3.1762 | 3.06 | 3.1355 | 3.1355 | +0.093 (+3.05%) | 1,245,753 |
| 28 Nov 2003 | CNY | 3.0252 | 3.0833 | 3.0078 | 3.0426 | 3.0426 | +0.029 (+0.96%) | 478,074 |
| 27 Nov 2003 | CNY | 3.0949 | 3.1297 | 3.002 | 3.0136 | 3.0136 | -0.087 (-2.81%) | 962,883 |
| 26 Nov 2003 | CNY | 3.1529 | 3.1588 | 3.0717 | 3.1007 | 3.1007 | -0.052 (-1.66%) | 1,211,578 |
| 25 Nov 2003 | CNY | 3.182 | 3.1994 | 3.1123 | 3.1529 | 3.1529 | +0.029 (+0.93%) | 1,828,497 |
| 24 Nov 2003 | CNY | 3.0368 | 3.1239 | 2.9671 | 3.1239 | 3.1239 | +0.075 (+2.48%) | 1,117,921 |
| 21 Nov 2003 | CNY | 3.1471 | 3.3213 | 3.031 | 3.0484 | 3.0484 | +0.012 (+0.38%) | 4,364,330 |
| 20 Nov 2003 | CNY | 2.9033 | 3.0368 | 2.8742 | 3.0368 | 3.0368 | +0.134 (+4.60%) | 1,896,257 |
| 19 Nov 2003 | CNY | 2.8394 | 2.9323 | 2.8394 | 2.9033 | 2.9033 | +0.058 (+2.04%) | 613,947 |
| 18 Nov 2003 | CNY | 2.9033 | 2.9091 | 2.8394 | 2.8452 | 2.8452 | -0.075 (-2.58%) | 350,812 |
| 17 Nov 2003 | CNY | 2.8917 | 2.9962 | 2.8394 | 2.9207 | 2.9207 | +0.046 (+1.62%) | 610,158 |
| 14 Nov 2003 | CNY | 2.8046 | 2.88 | 2.8046 | 2.8742 | 2.8742 | +0.035 (+1.23%) | 313,009 |
| 13 Nov 2003 | CNY | 2.7871 | 2.8452 | 2.7871 | 2.8394 | 2.8394 | +0.012 (+0.41%) | 286,868 |
| 12 Nov 2003 | CNY | 2.8336 | 2.8684 | 2.7987 | 2.8278 | 2.8278 | -0.017 (-0.61%) | 327,543 |
| 11 Nov 2003 | CNY | 2.7929 | 2.8568 | 2.7755 | 2.8452 | 2.8452 | +0.041 (+1.45%) | 412,664 |
| 10 Nov 2003 | CNY | 2.7871 | 2.8452 | 2.7581 | 2.8046 | 2.8046 | -0.052 (-1.83%) | 441,510 |
| 7 Nov 2003 | CNY | 2.88 | 2.9149 | 2.822 | 2.8568 | 2.8568 | -0.023 (-0.81%) | 769,294 |
| 6 Nov 2003 | CNY | 2.9846 | 2.9904 | 2.8568 | 2.88 | 2.88 | -0.105 (-3.50%) | 1,945,321 |
| 5 Nov 2003 | CNY | 3.1355 | 3.1355 | 2.9207 | 2.9846 | 2.9846 | -0.163 (-5.16%) | 1,923,408 |
| 4 Nov 2003 | CNY | 3.1123 | 3.1936 | 3.0949 | 3.1471 | 3.1471 | +0.07 (+2.26%) | 2,309,242 |
| 3 Nov 2003 | CNY | 2.9788 | 3.0775 | 2.9729 | 3.0775 | 3.0775 | +0.105 (+3.52%) | 662,495 |
| 31 Oct 2003 | CNY | 2.9265 | 3.0194 | 2.9207 | 2.9729 | 2.9729 | +0.023 (+0.79%) | 552,951 |
| 30 Oct 2003 | CNY | 3.0484 | 3.0484 | 2.9091 | 2.9497 | 2.9497 | -0.099 (-3.24%) | 673,116 |
| 29 Oct 2003 | CNY | 3.1878 | 3.211 | 2.9555 | 3.0484 | 3.0484 | -0.151 (-4.72%) | 856,252 |
