| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 5.9024 | 6.0647 | 5.8469 | 6.0562 | 6.0562 | +0.167 (+2.83%) | 2,707,031 |
| 17 Dec 2003 | CNY | 5.8768 | 6.0732 | 5.8213 | 5.8896 | 5.8896 | -0.043 (-0.72%) | 1,850,669 |
| 16 Dec 2003 | CNY | 6.0732 | 6.1886 | 5.8084 | 5.9323 | 5.9323 | -0.141 (-2.32%) | 2,833,077 |
| 15 Dec 2003 | CNY | 5.9793 | 6.1416 | 5.8725 | 6.0732 | 6.0732 | +0.094 (+1.57%) | 4,428,236 |
| 12 Dec 2003 | CNY | 6.3466 | 6.6413 | 5.8554 | 5.9793 | 5.9793 | -0.064 (-1.06%) | 5,537,366 |
| 11 Dec 2003 | CNY | 5.7786 | 6.0433 | 5.7786 | 6.0433 | 6.0433 | +0.222 (+3.81%) | 4,956,926 |
| 10 Dec 2003 | CNY | 5.5522 | 6.022 | 5.4668 | 5.8213 | 5.8213 | +0.243 (+4.37%) | 2,725,060 |
| 9 Dec 2003 | CNY | 5.5522 | 5.5864 | 5.4369 | 5.5778 | 5.5778 | +0.009 (+0.15%) | 909,758 |
| 8 Dec 2003 | CNY | 5.6205 | 5.7657 | 5.5607 | 5.5693 | 5.5693 | -0.068 (-1.21%) | 1,055,979 |
| 5 Dec 2003 | CNY | 5.6803 | 5.723 | 5.5949 | 5.6376 | 5.6376 | -0.06 (-1.05%) | 822,325 |
| 4 Dec 2003 | CNY | 5.7786 | 5.8512 | 5.6291 | 5.6974 | 5.6974 | -0.09 (-1.55%) | 904,689 |
| 3 Dec 2003 | CNY | 5.9366 | 5.9665 | 5.6846 | 5.7871 | 5.7871 | -0.132 (-2.24%) | 2,551,303 |
| 1 Dec 2003 | CNY | 5.8426 | 5.9451 | 5.7743 | 5.9195 | 5.9195 | +0.115 (+1.99%) | 5,364,989 |
| 28 Nov 2003 | CNY | 5.3429 | 5.8042 | 5.3002 | 5.8042 | 5.8042 | +0.53 (+10.04%) | 8,768,534 |
| 27 Nov 2003 | CNY | 5.2959 | 5.407 | 5.1806 | 5.2746 | 5.2746 | -0.009 (-0.16%) | 2,595,697 |
| 26 Nov 2003 | CNY | 5.3216 | 5.4454 | 5.2532 | 5.2831 | 5.2831 | -0.047 (-0.88%) | 1,205,940 |
| 25 Nov 2003 | CNY | 5.2191 | 5.3728 | 5.1678 | 5.3301 | 5.3301 | +0.098 (+1.88%) | 1,739,112 |
| 24 Nov 2003 | CNY | 5.1294 | 5.2831 | 5.108 | 5.2319 | 5.2319 | +0.102 (+2.00%) | 1,860,669 |
| 21 Nov 2003 | CNY | 5.1208 | 5.2532 | 5.0397 | 5.1294 | 5.1294 | +0.03 (+0.59%) | 1,845,752 |
| 20 Nov 2003 | CNY | 5.0739 | 5.1251 | 4.8817 | 5.0995 | 5.0995 | +0.081 (+1.62%) | 1,859,901 |
| 19 Nov 2003 | CNY | 4.9585 | 5.0183 | 4.903 | 5.0183 | 5.0183 | -0.038 (-0.76%) | 1,176,427 |
| 18 Nov 2003 | CNY | 5.0952 | 5.1465 | 4.997 | 5.0568 | 5.0568 | -0.004 (-0.08%) | 407,406 |
| 17 Nov 2003 | CNY | 5.0183 | 5.1208 | 4.9543 | 5.061 | 5.061 | +0.043 (+0.85%) | 439,016 |
| 14 Nov 2003 | CNY | 4.9201 | 5.0824 | 4.8261 | 5.0183 | 5.0183 | +0.051 (+1.03%) | 1,524,191 |
| 13 Nov 2003 | CNY | 4.9286 | 5.0397 | 4.9286 | 4.9671 | 4.9671 | +0.034 (+0.69%) | 827,064 |
| 12 Nov 2003 | CNY | 4.604 | 4.9756 | 4.5571 | 4.9329 | 4.9329 | +0.342 (+7.44%) | 1,804,695 |
| 11 Nov 2003 | CNY | 4.446 | 4.604 | 4.4418 | 4.5912 | 4.5912 | -0.009 (-0.19%) | 134,982 |
| 10 Nov 2003 | CNY | 4.4973 | 4.6553 | 4.4631 | 4.5998 | 4.5998 | +0.128 (+2.86%) | 492,341 |
| 7 Nov 2003 | CNY | 4.4503 | 4.5485 | 4.3222 | 4.4717 | 4.4717 | -0.038 (-0.85%) | 397,160 |
| 6 Nov 2003 | CNY | 4.5699 | 4.6339 | 4.2111 | 4.5101 | 4.5101 | -0.167 (-3.56%) | 1,211,630 |
