| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | CNY | 4.544 | 4.568 | 4.376 | 4.432 | 4.432 | -0.136 (-2.98%) | 293,738 |
| 5 Dec 2003 | CNY | 4.72 | 4.72 | 4.528 | 4.568 | 4.568 | -0.16 (-3.38%) | 423,567 |
| 4 Dec 2003 | CNY | 4.6 | 4.856 | 4.6 | 4.728 | 4.728 | +0.088 (+1.90%) | 411,518 |
| 3 Dec 2003 | CNY | 4.648 | 4.68 | 4.56 | 4.64 | 4.64 | -0.024 (-0.51%) | 344,730 |
| 2 Dec 2003 | CNY | 4.56 | 4.72 | 4.512 | 4.664 | 4.664 | 0.0 (0.0%) | 485,376 |
| 1 Dec 2003 | CNY | 4.68 | 4.84 | 4.664 | 4.664 | 4.664 | -0.248 (-5.05%) | 757,880 |
| 28 Nov 2003 | CNY | 4.704 | 5.032 | 4.656 | 4.912 | 4.912 | +0.008 (+0.16%) | 2,483,888 |
| 27 Nov 2003 | CNY | 4.672 | 4.912 | 4.472 | 4.904 | 4.904 | +0.224 (+4.79%) | 2,990,527 |
| 26 Nov 2003 | CNY | 4.416 | 4.68 | 4.24 | 4.68 | 4.68 | +0.224 (+5.03%) | 1,392,306 |
| 25 Nov 2003 | CNY | 4.232 | 4.456 | 4.224 | 4.456 | 4.456 | +0.216 (+5.09%) | 938,116 |
| 24 Nov 2003 | CNY | 4.032 | 4.24 | 3.944 | 4.24 | 4.24 | +0.2 (+4.95%) | 744,251 |
| 21 Nov 2003 | CNY | 3.912 | 4.04 | 3.84 | 4.04 | 4.04 | +0.192 (+4.99%) | 718,458 |
| 20 Nov 2003 | CNY | 3.8 | 3.872 | 3.704 | 3.848 | 3.848 | +0.096 (+2.56%) | 286,180 |
| 19 Nov 2003 | CNY | 3.712 | 3.808 | 3.64 | 3.752 | 3.752 | 0.0 (0.0%) | 137,920 |
| 18 Nov 2003 | CNY | 3.696 | 3.76 | 3.64 | 3.752 | 3.752 | +0.072 (+1.96%) | 160,472 |
| 17 Nov 2003 | CNY | 3.728 | 3.744 | 3.6 | 3.68 | 3.68 | -0.048 (-1.29%) | 82,540 |
| 14 Nov 2003 | CNY | 3.688 | 3.816 | 3.616 | 3.728 | 3.728 | +0.08 (+2.19%) | 185,500 |
| 13 Nov 2003 | CNY | 3.616 | 3.696 | 3.576 | 3.648 | 3.648 | +0.032 (+0.88%) | 108,036 |
| 12 Nov 2003 | CNY | 3.688 | 3.688 | 3.568 | 3.616 | 3.616 | -0.08 (-2.16%) | 96,500 |
| 11 Nov 2003 | CNY | 3.616 | 3.76 | 3.528 | 3.696 | 3.696 | +0.08 (+2.21%) | 97,083 |
| 10 Nov 2003 | CNY | 3.544 | 3.664 | 3.52 | 3.616 | 3.616 | -0.088 (-2.38%) | 328,246 |
| 7 Nov 2003 | CNY | 3.76 | 3.872 | 3.704 | 3.704 | 3.704 | -0.192 (-4.93%) | 150,625 |
| 6 Nov 2003 | CNY | 4.104 | 4.104 | 3.896 | 3.896 | 3.896 | -0.208 (-5.07%) | 247,425 |
| 5 Nov 2003 | CNY | 4.2 | 4.216 | 4.104 | 4.104 | 4.104 | -0.112 (-2.66%) | 86,000 |
| 4 Nov 2003 | CNY | 4.168 | 4.256 | 4.08 | 4.216 | 4.216 | +0.04 (+0.96%) | 193,871 |
| 3 Nov 2003 | CNY | 4.2 | 4.24 | 4.024 | 4.176 | 4.176 | -0.024 (-0.57%) | 185,008 |
| 31 Oct 2003 | CNY | 4 | 4.2 | 3.96 | 4.2 | 4.2 | +0.2 (+5%) | 378,266 |
| 30 Oct 2003 | CNY | 3.92 | 4.008 | 3.92 | 4 | 4 | -0.024 (-0.60%) | 104,883 |
| 29 Oct 2003 | CNY | 4.2 | 4.24 | 3.976 | 4.024 | 4.024 | -0.16 (-3.82%) | 249,086 |
| 28 Oct 2003 | CNY | 4.104 | 4.256 | 4.088 | 4.184 | 4.184 | -0.112 (-2.61%) | 235,310 |
