| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 4.1818 | 4.2046 | 4.1515 | 4.2046 | 4.2046 | +0.015 (+0.36%) | 509,355 |
| 8 Dec 2003 | CNY | 4.3182 | 4.3333 | 4.1515 | 4.1894 | 4.1894 | -0.129 (-2.98%) | 1,285,911 |
| 5 Dec 2003 | CNY | 4.3636 | 4.3636 | 4.2955 | 4.3182 | 4.3182 | -0.045 (-1.04%) | 592,812 |
| 4 Dec 2003 | CNY | 4.303 | 4.3712 | 4.2652 | 4.3636 | 4.3636 | +0.045 (+1.05%) | 947,258 |
| 3 Dec 2003 | CNY | 4.3182 | 4.3788 | 4.2424 | 4.3182 | 4.3182 | +0.083 (+1.97%) | 1,508,600 |
| 2 Dec 2003 | CNY | 4.2803 | 4.303 | 4.2121 | 4.2349 | 4.2349 | -0.045 (-1.06%) | 845,697 |
| 1 Dec 2003 | CNY | 4.1212 | 4.2803 | 4.1212 | 4.2803 | 4.2803 | +0.151 (+3.67%) | 912,654 |
| 28 Nov 2003 | CNY | 4.0758 | 4.1667 | 4.0606 | 4.1288 | 4.1288 | +0.053 (+1.30%) | 592,328 |
| 27 Nov 2003 | CNY | 4.2046 | 4.2349 | 4.0682 | 4.0758 | 4.0758 | -0.121 (-2.89%) | 800,322 |
| 26 Nov 2003 | CNY | 4.2273 | 4.2424 | 4.1515 | 4.197 | 4.197 | -0.03 (-0.72%) | 841,911 |
| 25 Nov 2003 | CNY | 4.2424 | 4.303 | 4.1515 | 4.2273 | 4.2273 | +0.038 (+0.90%) | 1,801,470 |
| 24 Nov 2003 | CNY | 3.9849 | 4.2121 | 3.9849 | 4.1894 | 4.1894 | +0.182 (+4.54%) | 1,285,582 |
| 21 Nov 2003 | CNY | 4.1515 | 4.1667 | 4 | 4.0076 | 4.0076 | -0.106 (-2.58%) | 1,151,274 |
| 20 Nov 2003 | CNY | 3.9773 | 4.1667 | 3.9318 | 4.1136 | 4.1136 | +0.144 (+3.62%) | 1,622,097 |
| 19 Nov 2003 | CNY | 3.8485 | 4.0152 | 3.8258 | 3.9697 | 3.9697 | +0.03 (+0.77%) | 611,871 |
| 17 Nov 2003 | CNY | 3.8712 | 3.9697 | 3.8636 | 3.9394 | 3.9394 | +0.045 (+1.17%) | 498,814 |
| 14 Nov 2003 | CNY | 3.8636 | 3.9015 | 3.8106 | 3.8939 | 3.8939 | +0.053 (+1.38%) | 824,774 |
| 13 Nov 2003 | CNY | 3.8485 | 3.8636 | 3.75 | 3.8409 | 3.8409 | -0.015 (-0.39%) | 897,197 |
| 12 Nov 2003 | CNY | 3.9697 | 3.9773 | 3.8182 | 3.8561 | 3.8561 | -0.129 (-3.23%) | 653,961 |
| 11 Nov 2003 | CNY | 3.9773 | 4.0227 | 3.947 | 3.9849 | 3.9849 | -0.007 (-0.19%) | 352,306 |
| 10 Nov 2003 | CNY | 3.9394 | 4.053 | 3.9394 | 3.9924 | 3.9924 | +0.068 (+1.74%) | 569,606 |
| 7 Nov 2003 | CNY | 3.9773 | 4.0076 | 3.8561 | 3.9242 | 3.9242 | -0.053 (-1.34%) | 552,027 |
| 6 Nov 2003 | CNY | 4.3258 | 4.3409 | 3.9394 | 3.9773 | 3.9773 | -0.348 (-8.06%) | 1,144,707 |
| 5 Nov 2003 | CNY | 4.4242 | 4.4546 | 4.3258 | 4.3258 | 4.3258 | -0.091 (-2.06%) | 254,892 |
| 4 Nov 2003 | CNY | 4.3939 | 4.4697 | 4.3561 | 4.4167 | 4.4167 | +0.023 (+0.52%) | 820,972 |
| 3 Nov 2003 | CNY | 4.3561 | 4.4318 | 4.3258 | 4.3939 | 4.3939 | +0.015 (+0.34%) | 156,885 |
| 31 Oct 2003 | CNY | 4.3485 | 4.4849 | 4.3182 | 4.3788 | 4.3788 | +0.023 (+0.52%) | 167,966 |
| 30 Oct 2003 | CNY | 4.4167 | 4.4697 | 4.2955 | 4.3561 | 4.3561 | -0.144 (-3.20%) | 269,225 |
| 29 Oct 2003 | CNY | 4.8182 | 4.8182 | 4.3939 | 4.5 | 4.5 | -0.326 (-6.75%) | 1,146,194 |
| 28 Oct 2003 | CNY | 4.8333 | 4.9242 | 4.7803 | 4.8258 | 4.8258 | -0.053 (-1.09%) | 250,272 |
