| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 2.488 | 2.532 | 2.452 | 2.46 | 2.46 | -0.088 (-3.45%) | 3,485,875 |
| 25 Dec 2003 | CNY | 2.572 | 2.64 | 2.512 | 2.548 | 2.548 | -0.028 (-1.09%) | 6,407,960 |
| 24 Dec 2003 | CNY | 2.64 | 2.668 | 2.56 | 2.576 | 2.576 | -0.064 (-2.42%) | 5,539,115 |
| 23 Dec 2003 | CNY | 2.552 | 2.72 | 2.504 | 2.64 | 2.64 | +0.1 (+3.94%) | 15,799,870 |
| 22 Dec 2003 | CNY | 2.444 | 2.576 | 2.22 | 2.54 | 2.54 | +0.076 (+3.08%) | 12,171,027 |
| 19 Dec 2003 | CNY | 2.48 | 2.64 | 2.452 | 2.464 | 2.464 | +0.012 (+0.49%) | 9,265,890 |
| 18 Dec 2003 | CNY | 2.44 | 2.484 | 2.44 | 2.452 | 2.452 | -0.008 (-0.33%) | 3,459,027 |
| 17 Dec 2003 | CNY | 2.516 | 2.58 | 2.44 | 2.46 | 2.46 | -0.056 (-2.23%) | 4,512,800 |
| 16 Dec 2003 | CNY | 2.592 | 2.592 | 2.48 | 2.516 | 2.516 | -0.084 (-3.23%) | 4,555,352 |
| 15 Dec 2003 | CNY | 2.64 | 2.676 | 2.572 | 2.6 | 2.6 | -0.076 (-2.84%) | 5,934,262 |
| 12 Dec 2003 | CNY | 2.56 | 2.796 | 2.5 | 2.676 | 2.676 | +0.12 (+4.69%) | 17,501,947 |
| 11 Dec 2003 | CNY | 2.468 | 2.576 | 2.44 | 2.556 | 2.556 | +0.076 (+3.06%) | 9,982,057 |
| 10 Dec 2003 | CNY | 2.492 | 2.516 | 2.42 | 2.48 | 2.48 | -0.024 (-0.96%) | 6,765,992 |
| 9 Dec 2003 | CNY | 2.548 | 2.548 | 2.436 | 2.504 | 2.504 | -0.056 (-2.19%) | 7,516,290 |
| 8 Dec 2003 | CNY | 2.484 | 2.592 | 2.472 | 2.56 | 2.56 | +0.072 (+2.89%) | 17,817,082 |
| 5 Dec 2003 | CNY | 2.8 | 2.8 | 2.468 | 2.488 | 2.488 | -0.2 (-7.44%) | 28,703,597 |
| 4 Dec 2003 | CNY | 2.68 | 2.688 | 2.644 | 2.688 | 2.688 | +0.244 (+9.98%) | 8,780,580 |
| 3 Dec 2003 | CNY | 2.4 | 2.444 | 2.4 | 2.444 | 2.444 | +0.224 (+10.09%) | 7,781,680 |
| 2 Dec 2003 | CNY | 2.18 | 2.232 | 2.152 | 2.22 | 2.22 | +0.044 (+2.02%) | 6,327,865 |
| 1 Dec 2003 | CNY | 2.12 | 2.22 | 2.088 | 2.176 | 2.176 | +0.056 (+2.64%) | 7,824,612 |
| 28 Nov 2003 | CNY | 2.156 | 2.16 | 2.084 | 2.12 | 2.12 | -0.044 (-2.03%) | 7,328,665 |
| 27 Nov 2003 | CNY | 2.12 | 2.204 | 2.088 | 2.164 | 2.164 | +0.044 (+2.08%) | 15,788,557 |
| 26 Nov 2003 | CNY | 1.992 | 2.14 | 1.956 | 2.12 | 2.12 | +0.148 (+7.51%) | 11,990,097 |
| 25 Nov 2003 | CNY | 1.96 | 2.04 | 1.912 | 1.972 | 1.972 | +0.024 (+1.23%) | 11,515,550 |
| 24 Nov 2003 | CNY | 1.9 | 1.968 | 1.88 | 1.948 | 1.948 | +0.084 (+4.51%) | 6,483,035 |
| 21 Nov 2003 | CNY | 1.916 | 1.976 | 1.832 | 1.864 | 1.864 | -0.044 (-2.31%) | 7,118,705 |
| 20 Nov 2003 | CNY | 1.82 | 1.92 | 1.82 | 1.908 | 1.908 | +0.088 (+4.84%) | 8,583,642 |
| 19 Nov 2003 | CNY | 1.768 | 1.872 | 1.76 | 1.82 | 1.82 | +0.036 (+2.02%) | 6,501,000 |
| 18 Nov 2003 | CNY | 1.776 | 1.88 | 1.76 | 1.784 | 1.784 | +0.048 (+2.76%) | 12,338,222 |
| 17 Nov 2003 | CNY | 1.78 | 1.78 | 1.72 | 1.736 | 1.736 | -0.052 (-2.91%) | 5,133,647 |
