| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | CNY | 3.8949 | 3.9553 | 3.8044 | 3.8466 | 3.8466 | -0.048 (-1.24%) | 9,724,792 |
| 11 Dec 2003 | CNY | 3.9553 | 3.9734 | 3.8225 | 3.8949 | 3.8949 | -0.06 (-1.53%) | 15,167,881 |
| 10 Dec 2003 | CNY | 3.8949 | 4.0217 | 3.8466 | 3.9553 | 3.9553 | +0.06 (+1.55%) | 21,139,461 |
| 9 Dec 2003 | CNY | 3.7319 | 3.907 | 3.6836 | 3.8949 | 3.8949 | +0.211 (+5.74%) | 24,228,656 |
| 8 Dec 2003 | CNY | 3.6594 | 3.75 | 3.6413 | 3.6836 | 3.6836 | +0.03 (+0.83%) | 10,342,455 |
| 5 Dec 2003 | CNY | 3.6232 | 3.6534 | 3.5266 | 3.6534 | 3.6534 | +0.036 (+1.00%) | 7,746,084 |
| 4 Dec 2003 | CNY | 3.6111 | 3.6594 | 3.5628 | 3.6172 | 3.6172 | +0.024 (+0.67%) | 6,438,940 |
| 3 Dec 2003 | CNY | 3.4903 | 3.6715 | 3.4903 | 3.593 | 3.593 | +0.109 (+3.12%) | 16,915,134 |
| 2 Dec 2003 | CNY | 3.5507 | 3.5628 | 3.4541 | 3.4843 | 3.4843 | -0.066 (-1.87%) | 7,173,356 |
| 1 Dec 2003 | CNY | 3.5024 | 3.5688 | 3.4843 | 3.5507 | 3.5507 | +0.079 (+2.26%) | 7,428,357 |
| 28 Nov 2003 | CNY | 3.5024 | 3.5628 | 3.442 | 3.4722 | 3.4722 | +0.006 (+0.17%) | 5,521,619 |
| 27 Nov 2003 | CNY | 3.442 | 3.6111 | 3.4239 | 3.4662 | 3.4662 | +0.054 (+1.59%) | 15,016,384 |
| 26 Nov 2003 | CNY | 3.3696 | 3.43 | 3.3333 | 3.4118 | 3.4118 | -0.06 (-1.74%) | 13,077,938 |
| 25 Nov 2003 | CNY | 3.1703 | 3.587 | 3.1703 | 3.4722 | 3.4722 | +0.211 (+6.48%) | 36,039,711 |
| 24 Nov 2003 | CNY | 3.128 | 3.273 | 3.128 | 3.2609 | 3.2609 | +0.091 (+2.86%) | 4,765,284 |
| 21 Nov 2003 | CNY | 3.2488 | 3.3213 | 3.1582 | 3.1703 | 3.1703 | -0.079 (-2.42%) | 3,927,700 |
| 20 Nov 2003 | CNY | 3.0918 | 3.2548 | 3.0616 | 3.2488 | 3.2488 | +0.157 (+5.08%) | 4,662,620 |
| 19 Nov 2003 | CNY | 3.0556 | 3.1099 | 3.0193 | 3.0918 | 3.0918 | +0.036 (+1.18%) | 1,126,946 |
| 18 Nov 2003 | CNY | 3.128 | 3.128 | 3.0374 | 3.0556 | 3.0556 | -0.072 (-2.31%) | 791,069 |
| 17 Nov 2003 | CNY | 3.1099 | 3.128 | 3.0797 | 3.128 | 3.128 | +0.018 (+0.58%) | 928,898 |
| 14 Nov 2003 | CNY | 3.0616 | 3.122 | 3.0495 | 3.1099 | 3.1099 | +0.048 (+1.58%) | 1,366,865 |
| 13 Nov 2003 | CNY | 3.0193 | 3.0978 | 3.0193 | 3.0616 | 3.0616 | +0.018 (+0.59%) | 1,182,799 |
| 12 Nov 2003 | CNY | 3.128 | 3.128 | 3.0374 | 3.0435 | 3.0435 | -0.085 (-2.70%) | 1,075,721 |
| 11 Nov 2003 | CNY | 3.128 | 3.1461 | 3.0797 | 3.128 | 3.128 | +0.012 (+0.39%) | 898,989 |
| 10 Nov 2003 | CNY | 3.0737 | 3.122 | 3.0616 | 3.1159 | 3.1159 | +0.036 (+1.18%) | 735,515 |
| 7 Nov 2003 | CNY | 3.0676 | 3.1099 | 3.0314 | 3.0797 | 3.0797 | +0.006 (+0.20%) | 1,382,344 |
| 6 Nov 2003 | CNY | 3.1703 | 3.1763 | 3.0616 | 3.0737 | 3.0737 | -0.115 (-3.60%) | 2,340,486 |
| 5 Nov 2003 | CNY | 3.273 | 3.285 | 3.1461 | 3.1884 | 3.1884 | -0.079 (-2.40%) | 2,734,117 |
| 4 Nov 2003 | CNY | 3.2307 | 3.3515 | 3.1824 | 3.2669 | 3.2669 | +0.042 (+1.31%) | 7,281,600 |
| 3 Nov 2003 | CNY | 3.1763 | 3.279 | 3.1763 | 3.2246 | 3.2246 | +0.024 (+0.75%) | 3,669,859 |
