| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | CNY | 4.7145 | 4.7319 | 4.6387 | 4.7319 | 4.7319 | +0.041 (+0.87%) | 771,839 |
| 2 Dec 2003 | CNY | 4.7319 | 4.7378 | 4.6504 | 4.6911 | 4.6911 | -0.047 (-0.99%) | 439,543 |
| 1 Dec 2003 | CNY | 4.662 | 4.7494 | 4.6096 | 4.7378 | 4.7378 | +0.076 (+1.63%) | 401,375 |
| 28 Nov 2003 | CNY | 4.6037 | 4.662 | 4.6037 | 4.662 | 4.662 | 0.0 (0.0%) | 157,430 |
| 27 Nov 2003 | CNY | 4.7145 | 4.7203 | 4.6154 | 4.662 | 4.662 | -0.047 (-0.99%) | 411,495 |
| 26 Nov 2003 | CNY | 4.7145 | 4.7203 | 4.662 | 4.7086 | 4.7086 | -0.041 (-0.86%) | 502,836 |
| 25 Nov 2003 | CNY | 4.7844 | 4.8601 | 4.662 | 4.7494 | 4.7494 | -0.076 (-1.57%) | 1,973,593 |
| 24 Nov 2003 | CNY | 4.697 | 4.8601 | 4.5979 | 4.8252 | 4.8252 | +0.134 (+2.86%) | 1,123,448 |
| 21 Nov 2003 | CNY | 4.7552 | 4.8252 | 4.662 | 4.6911 | 4.6911 | -0.093 (-1.95%) | 275,623 |
| 20 Nov 2003 | CNY | 4.662 | 4.8893 | 4.6096 | 4.7844 | 4.7844 | +0.134 (+2.88%) | 1,391,796 |
| 19 Nov 2003 | CNY | 4.662 | 4.662 | 4.5746 | 4.6504 | 4.6504 | 0.0 (0.0%) | 169,884 |
| 18 Nov 2003 | CNY | 5.0291 | 5.0291 | 4.6037 | 4.6504 | 4.6504 | +0.018 (+0.38%) | 937,416 |
| 17 Nov 2003 | CNY | 4.6037 | 4.662 | 4.5455 | 4.6329 | 4.6329 | +0.029 (+0.63%) | 52,080 |
| 14 Nov 2003 | CNY | 4.6037 | 4.6096 | 4.5455 | 4.6037 | 4.6037 | +0.058 (+1.28%) | 72,586 |
| 13 Nov 2003 | CNY | 4.5629 | 4.6212 | 4.5047 | 4.5455 | 4.5455 | -0.047 (-1.01%) | 356,725 |
| 12 Nov 2003 | CNY | 4.4231 | 4.6562 | 4.4231 | 4.5921 | 4.5921 | -0.041 (-0.88%) | 146,671 |
| 11 Nov 2003 | CNY | 4.7086 | 4.7145 | 4.5338 | 4.6329 | 4.6329 | -0.076 (-1.61%) | 217,602 |
| 10 Nov 2003 | CNY | 5.0641 | 5.0641 | 4.5513 | 4.7086 | 4.7086 | +0.064 (+1.38%) | 904,860 |
| 7 Nov 2003 | CNY | 4.7203 | 4.7378 | 4.4755 | 4.6445 | 4.6445 | -0.128 (-2.69%) | 502,594 |
| 6 Nov 2003 | CNY | 5.0291 | 5.0291 | 4.6504 | 4.7727 | 4.7727 | -0.204 (-4.10%) | 705,447 |
| 5 Nov 2003 | CNY | 4.9942 | 5.0466 | 4.8485 | 4.9767 | 4.9767 | -0.07 (-1.39%) | 117,693 |
| 4 Nov 2003 | CNY | 5.0117 | 5.0525 | 4.8951 | 5.0466 | 5.0466 | +0.047 (+0.93%) | 517,181 |
| 3 Nov 2003 | CNY | 5 | 5 | 4.7844 | 5 | 5 | +0.047 (+0.94%) | 105,516 |
| 31 Oct 2003 | CNY | 4.831 | 5.0583 | 4.796 | 4.9534 | 4.9534 | +0.117 (+2.41%) | 138,309 |
| 30 Oct 2003 | CNY | 4.8368 | 4.9242 | 4.7844 | 4.8368 | 4.8368 | -0.076 (-1.54%) | 644,358 |
| 29 Oct 2003 | CNY | 4.796 | 5.0233 | 4.796 | 4.9126 | 4.9126 | -0.099 (-1.98%) | 622,873 |
| 28 Oct 2003 | CNY | 5.1107 | 5.1107 | 4.9592 | 5.0117 | 5.0117 | -0.052 (-1.03%) | 215,136 |
| 27 Oct 2003 | CNY | 5.1457 | 5.1457 | 5 | 5.0641 | 5.0641 | -0.058 (-1.14%) | 317,288 |
| 24 Oct 2003 | CNY | 5.1515 | 5.1515 | 5.0699 | 5.1224 | 5.1224 | -0.018 (-0.34%) | 314,542 |
| 23 Oct 2003 | CNY | 5.0758 | 5.1632 | 5.0758 | 5.1399 | 5.1399 | +0.018 (+0.34%) | 1,358,560 |
