| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | CNY | 4.1717 | 4.2677 | 4.0909 | 4.1263 | 4.1263 | -0.051 (-1.21%) | 3,278,105 |
| 1 Dec 2003 | CNY | 4.0808 | 4.1919 | 4.0101 | 4.1768 | 4.1768 | +0.096 (+2.35%) | 6,177,857 |
| 28 Nov 2003 | CNY | 4.0303 | 4.1162 | 3.9798 | 4.0808 | 4.0808 | +0.04 (+1.00%) | 5,392,609 |
| 27 Nov 2003 | CNY | 4.1515 | 4.1667 | 3.9899 | 4.0404 | 4.0404 | -0.131 (-3.15%) | 3,447,395 |
| 26 Nov 2003 | CNY | 4.2424 | 4.2576 | 4.1111 | 4.1717 | 4.1717 | -0.106 (-2.48%) | 3,358,097 |
| 25 Nov 2003 | CNY | 4.2172 | 4.3182 | 4.0859 | 4.2778 | 4.2778 | +0.061 (+1.44%) | 6,367,313 |
| 24 Nov 2003 | CNY | 3.9192 | 4.2172 | 3.899 | 4.2172 | 4.2172 | +0.293 (+7.47%) | 5,840,000 |
| 21 Nov 2003 | CNY | 3.9141 | 4.0909 | 3.899 | 3.9242 | 3.9242 | +0.005 (+0.13%) | 3,224,014 |
| 20 Nov 2003 | CNY | 3.7424 | 3.9596 | 3.7121 | 3.9192 | 3.9192 | +0.167 (+4.44%) | 2,492,037 |
| 19 Nov 2003 | CNY | 3.6869 | 3.7576 | 3.6616 | 3.7525 | 3.7525 | +0.066 (+1.78%) | 777,159 |
| 18 Nov 2003 | CNY | 3.7424 | 3.7424 | 3.6667 | 3.6869 | 3.6869 | -0.061 (-1.62%) | 427,878 |
| 17 Nov 2003 | CNY | 3.7121 | 3.7576 | 3.6869 | 3.7475 | 3.7475 | +0.025 (+0.68%) | 409,028 |
| 14 Nov 2003 | CNY | 3.6869 | 3.7374 | 3.6616 | 3.7222 | 3.7222 | +0.03 (+0.82%) | 496,281 |
| 13 Nov 2003 | CNY | 3.9242 | 3.9242 | 3.6515 | 3.6919 | 3.6919 | -0.232 (-5.92%) | 1,759,032 |
| 12 Nov 2003 | CNY | 3.9849 | 4.0909 | 3.904 | 3.9242 | 3.9242 | -0.091 (-2.27%) | 5,965,528 |
| 11 Nov 2003 | CNY | 3.9394 | 4.0202 | 3.8889 | 4.0152 | 4.0152 | +0.071 (+1.79%) | 1,391,148 |
| 10 Nov 2003 | CNY | 3.9394 | 3.9546 | 3.8333 | 3.9444 | 3.9444 | +0.005 (+0.13%) | 1,301,315 |
| 7 Nov 2003 | CNY | 3.9899 | 3.9899 | 3.8232 | 3.9394 | 3.9394 | -0.045 (-1.14%) | 806,503 |
| 6 Nov 2003 | CNY | 3.9798 | 4.0404 | 3.8939 | 3.9849 | 3.9849 | +0.01 (+0.25%) | 1,446,152 |
| 5 Nov 2003 | CNY | 3.9798 | 4.0404 | 3.9141 | 3.9748 | 3.9748 | -0.02 (-0.51%) | 1,933,074 |
| 4 Nov 2003 | CNY | 3.8636 | 4.0657 | 3.8586 | 3.995 | 3.995 | +0.141 (+3.67%) | 3,594,163 |
| 3 Nov 2003 | CNY | 3.8384 | 3.8889 | 3.7374 | 3.8535 | 3.8535 | -0.005 (-0.13%) | 1,697,958 |
| 31 Oct 2003 | CNY | 3.8535 | 3.8737 | 3.6364 | 3.8586 | 3.8586 | +0.015 (+0.40%) | 2,555,605 |
| 30 Oct 2003 | CNY | 4.1818 | 4.1818 | 3.7626 | 3.8434 | 3.8434 | -0.338 (-8.09%) | 3,106,930 |
| 29 Oct 2003 | CNY | 4.1414 | 4.2172 | 4.0707 | 4.1818 | 4.1818 | +0.051 (+1.22%) | 3,460,941 |
| 28 Oct 2003 | CNY | 4.0505 | 4.1414 | 4.0253 | 4.1313 | 4.1313 | +0.091 (+2.25%) | 1,189,463 |
| 27 Oct 2003 | CNY | 4.0909 | 4.0909 | 4.0303 | 4.0404 | 4.0404 | -0.045 (-1.11%) | 553,916 |
| 24 Oct 2003 | CNY | 4.2172 | 4.2424 | 4.0354 | 4.0859 | 4.0859 | -0.131 (-3.11%) | 834,471 |
| 23 Oct 2003 | CNY | 4.2778 | 4.3131 | 4.197 | 4.2172 | 4.2172 | -0.066 (-1.53%) | 1,442,489 |
| 22 Oct 2003 | CNY | 4.1667 | 4.3182 | 4.0808 | 4.2828 | 4.2828 | +0.126 (+3.04%) | 3,012,962 |
