| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | CNY | 3.2115 | 3.2885 | 3.2039 | 3.2846 | 3.2846 | +0.058 (+1.79%) | 1,257,880 |
| 9 Dec 2003 | CNY | 3.1539 | 3.2308 | 3.1346 | 3.2269 | 3.2269 | +0.054 (+1.70%) | 1,048,847 |
| 8 Dec 2003 | CNY | 3.1346 | 3.1769 | 3.1154 | 3.1731 | 3.1731 | +0.038 (+1.23%) | 860,727 |
| 5 Dec 2003 | CNY | 3.0769 | 3.1423 | 3.0577 | 3.1346 | 3.1346 | +0.058 (+1.88%) | 440,187 |
| 4 Dec 2003 | CNY | 3.1115 | 3.1154 | 3.0692 | 3.0769 | 3.0769 | -0.031 (-0.99%) | 613,340 |
| 3 Dec 2003 | CNY | 3.0808 | 3.1154 | 3.0692 | 3.1077 | 3.1077 | +0.031 (+1.00%) | 686,909 |
| 2 Dec 2003 | CNY | 3.1269 | 3.1269 | 3.0654 | 3.0769 | 3.0769 | -0.027 (-0.87%) | 420,680 |
| 1 Dec 2003 | CNY | 3.1115 | 3.1115 | 3.0577 | 3.1039 | 3.1039 | +0.031 (+1.00%) | 429,972 |
| 28 Nov 2003 | CNY | 3.1269 | 3.1385 | 3.0192 | 3.0731 | 3.0731 | -0.054 (-1.72%) | 552,500 |
| 27 Nov 2003 | CNY | 3.2462 | 3.2462 | 3.1192 | 3.1269 | 3.1269 | -0.139 (-4.24%) | 225,940 |
| 26 Nov 2003 | CNY | 3.3846 | 3.3846 | 3.1615 | 3.2654 | 3.2654 | +0.023 (+0.71%) | 2,845,226 |
| 25 Nov 2003 | CNY | 3.1231 | 3.25 | 3.0885 | 3.2423 | 3.2423 | +0.119 (+3.82%) | 3,602,580 |
| 24 Nov 2003 | CNY | 3.0423 | 3.1462 | 3.0308 | 3.1231 | 3.1231 | +0.1 (+3.31%) | 606,252 |
| 21 Nov 2003 | CNY | 3.0385 | 3.0885 | 3.0154 | 3.0231 | 3.0231 | -0.058 (-1.87%) | 206,778 |
| 20 Nov 2003 | CNY | 3.0192 | 3.0923 | 2.9115 | 3.0808 | 3.0808 | +0.065 (+2.17%) | 327,860 |
| 19 Nov 2003 | CNY | 2.9615 | 3.0308 | 2.8423 | 3.0154 | 3.0154 | +0.019 (+0.64%) | 284,856 |
| 18 Nov 2003 | CNY | 2.9962 | 3.0615 | 2.9962 | 2.9962 | 2.9962 | -0.004 (-0.13%) | 91,780 |
| 17 Nov 2003 | CNY | 3.0346 | 3.0962 | 2.9808 | 3 | 3 | -0.035 (-1.14%) | 196,352 |
| 14 Nov 2003 | CNY | 3.0231 | 3.1154 | 2.9615 | 3.0346 | 3.0346 | +0.011 (+0.38%) | 239,480 |
| 13 Nov 2003 | CNY | 3.0231 | 3.0308 | 2.9577 | 3.0231 | 3.0231 | -0.054 (-1.75%) | 327,103 |
| 12 Nov 2003 | CNY | 3.0962 | 3.1115 | 2.8385 | 3.0769 | 3.0769 | -0.035 (-1.11%) | 967,457 |
| 11 Nov 2003 | CNY | 3.1154 | 3.1731 | 3.0923 | 3.1115 | 3.1115 | -0.004 (-0.13%) | 126,360 |
| 10 Nov 2003 | CNY | 3.0962 | 3.1808 | 3.0846 | 3.1154 | 3.1154 | 0.0 (0.0%) | 257,920 |
| 7 Nov 2003 | CNY | 3.0846 | 3.1154 | 3.0846 | 3.1154 | 3.1154 | -0.004 (-0.12%) | 421,200 |
| 6 Nov 2003 | CNY | 3.1923 | 3.25 | 3.1192 | 3.1192 | 3.1192 | -0.069 (-2.17%) | 464,620 |
| 5 Nov 2003 | CNY | 3.1846 | 3.2077 | 3.1654 | 3.1885 | 3.1885 | -0.008 (-0.24%) | 456,300 |
| 4 Nov 2003 | CNY | 3.1 | 3.2039 | 3.0885 | 3.1962 | 3.1962 | +0.081 (+2.59%) | 754,754 |
| 3 Nov 2003 | CNY | 3.1308 | 3.1846 | 3.0846 | 3.1154 | 3.1154 | -0.015 (-0.49%) | 330,928 |
| 31 Oct 2003 | CNY | 3.0923 | 3.1654 | 3.0923 | 3.1308 | 3.1308 | 0.0 (0.0%) | 117,260 |
| 30 Oct 2003 | CNY | 3.0962 | 3.2269 | 3.0962 | 3.1308 | 3.1308 | -0.069 (-2.16%) | 186,108 |
