| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 6.5075 | 6.5075 | 6.3657 | 6.4328 | 6.4328 | -0.09 (-1.37%) | 3,244,843 |
| 26 Dec 2003 | CNY | 6.5299 | 6.6343 | 6.4925 | 6.5224 | 6.5224 | +0.007 (+0.12%) | 5,231,677 |
| 25 Dec 2003 | CNY | 6.4328 | 6.5746 | 6.3806 | 6.5149 | 6.5149 | +0.082 (+1.28%) | 5,448,147 |
| 24 Dec 2003 | CNY | 6.3284 | 6.4925 | 6.2836 | 6.4328 | 6.4328 | +0.104 (+1.65%) | 3,907,843 |
| 23 Dec 2003 | CNY | 6.3508 | 6.3657 | 6.2537 | 6.3284 | 6.3284 | 0.0 (0.0%) | 3,885,092 |
| 22 Dec 2003 | CNY | 5.9627 | 6.3881 | 5.9627 | 6.3284 | 6.3284 | +0.366 (+6.13%) | 5,805,019 |
| 19 Dec 2003 | CNY | 6.1194 | 6.1791 | 5.8433 | 5.9627 | 5.9627 | -0.157 (-2.56%) | 5,136,970 |
| 18 Dec 2003 | CNY | 6.2015 | 6.209 | 6.0299 | 6.1194 | 6.1194 | -0.082 (-1.32%) | 2,796,873 |
| 17 Dec 2003 | CNY | 6.2687 | 6.3284 | 6.2015 | 6.2015 | 6.2015 | -0.082 (-1.31%) | 2,902,500 |
| 16 Dec 2003 | CNY | 6.4254 | 6.4254 | 6.2313 | 6.2836 | 6.2836 | -0.134 (-2.09%) | 2,397,781 |
| 15 Dec 2003 | CNY | 6.403 | 6.4552 | 6.3881 | 6.4179 | 6.4179 | +0.007 (+0.12%) | 1,300,388 |
| 12 Dec 2003 | CNY | 6.5 | 6.5 | 6.3657 | 6.4105 | 6.4105 | -0.089 (-1.38%) | 2,459,394 |
| 11 Dec 2003 | CNY | 6.5746 | 6.5896 | 6.4478 | 6.5 | 6.5 | -0.067 (-1.02%) | 2,323,176 |
| 10 Dec 2003 | CNY | 6.5522 | 6.6045 | 6.4851 | 6.5672 | 6.5672 | +0.015 (+0.23%) | 2,848,626 |
| 9 Dec 2003 | CNY | 6.4702 | 6.5597 | 6.403 | 6.5522 | 6.5522 | +0.082 (+1.27%) | 1,910,097 |
| 8 Dec 2003 | CNY | 6.597 | 6.6418 | 6.3881 | 6.4702 | 6.4702 | -0.119 (-1.81%) | 3,813,727 |
| 5 Dec 2003 | CNY | 6.5672 | 6.6791 | 6.5 | 6.5896 | 6.5896 | +0.097 (+1.50%) | 8,053,856 |
| 4 Dec 2003 | CNY | 6.4328 | 6.4925 | 6.3582 | 6.4925 | 6.4925 | +0.045 (+0.69%) | 3,359,701 |
| 3 Dec 2003 | CNY | 6.306 | 6.4627 | 6.194 | 6.4478 | 6.4478 | +0.112 (+1.77%) | 5,171,914 |
| 2 Dec 2003 | CNY | 6.4925 | 6.4925 | 6.2687 | 6.3358 | 6.3358 | -0.097 (-1.51%) | 3,361,856 |
| 1 Dec 2003 | CNY | 6.2687 | 6.4403 | 6.2687 | 6.4328 | 6.4328 | +0.172 (+2.74%) | 3,800,698 |
| 28 Nov 2003 | CNY | 6.1642 | 6.306 | 6.1418 | 6.2612 | 6.2612 | +0.075 (+1.21%) | 1,942,370 |
| 27 Nov 2003 | CNY | 6.3508 | 6.403 | 6.1716 | 6.1866 | 6.1866 | -0.186 (-2.93%) | 3,202,727 |
| 26 Nov 2003 | CNY | 6.3433 | 6.4179 | 6.2313 | 6.3731 | 6.3731 | -0.022 (-0.35%) | 4,822,650 |
| 25 Nov 2003 | CNY | 6.3806 | 6.6045 | 6.3582 | 6.3955 | 6.3955 | +0.075 (+1.18%) | 14,138,830 |
| 24 Nov 2003 | CNY | 6.0522 | 6.403 | 5.9776 | 6.3209 | 6.3209 | +0.284 (+4.70%) | 6,502,902 |
| 21 Nov 2003 | CNY | 6.2985 | 6.3358 | 5.9925 | 6.0373 | 6.0373 | -0.209 (-3.35%) | 6,667,186 |
| 20 Nov 2003 | CNY | 5.9702 | 6.2985 | 5.9702 | 6.2463 | 6.2463 | +0.291 (+4.89%) | 7,479,976 |
| 19 Nov 2003 | CNY | 5.7612 | 6.0896 | 5.7164 | 5.9552 | 5.9552 | +0.186 (+3.23%) | 5,316,939 |
| 18 Nov 2003 | CNY | 5.8582 | 5.8582 | 5.7164 | 5.7687 | 5.7687 | -0.112 (-1.90%) | 1,088,267 |
