| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | CNY | 6.85 | 6.98 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 705,149 |
| 9 Dec 2003 | CNY | 6.88 | 6.88 | 6.74 | 6.85 | 6.85 | -0.03 (-0.44%) | 348,350 |
| 8 Dec 2003 | CNY | 7.05 | 7.29 | 6.83 | 6.88 | 6.88 | +0.13 (+1.93%) | 1,887,890 |
| 5 Dec 2003 | CNY | 6.71 | 6.78 | 6.64 | 6.75 | 6.75 | 0.0 (0.0%) | 479,800 |
| 4 Dec 2003 | CNY | 6.68 | 7 | 6.65 | 6.75 | 6.75 | +0.03 (+0.45%) | 654,600 |
| 3 Dec 2003 | CNY | 6.55 | 6.85 | 6.55 | 6.72 | 6.72 | +0.17 (+2.60%) | 838,317 |
| 2 Dec 2003 | CNY | 6.58 | 6.65 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 307,320 |
| 1 Dec 2003 | CNY | 6.38 | 6.55 | 6.38 | 6.55 | 6.55 | +0.17 (+2.66%) | 306,357 |
| 28 Nov 2003 | CNY | 6.37 | 6.52 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 350,934 |
| 27 Nov 2003 | CNY | 6.56 | 6.6 | 6.35 | 6.36 | 6.36 | -0.16 (-2.45%) | 269,100 |
| 26 Nov 2003 | CNY | 6.55 | 6.68 | 6.44 | 6.52 | 6.52 | -0.05 (-0.76%) | 445,920 |
| 25 Nov 2003 | CNY | 6.61 | 6.73 | 6.46 | 6.57 | 6.57 | -0.17 (-2.52%) | 1,080,830 |
| 24 Nov 2003 | CNY | 6.28 | 6.79 | 6.22 | 6.74 | 6.74 | +0.57 (+9.24%) | 2,300,169 |
| 21 Nov 2003 | CNY | 6.19 | 6.26 | 6.06 | 6.17 | 6.17 | 0.0 (0.0%) | 425,400 |
| 20 Nov 2003 | CNY | 5.97 | 6.17 | 5.89 | 6.17 | 6.17 | +0.19 (+3.18%) | 454,450 |
| 19 Nov 2003 | CNY | 5.83 | 6 | 5.82 | 5.98 | 5.98 | +0.13 (+2.22%) | 208,847 |
| 18 Nov 2003 | CNY | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | -0.15 (-2.50%) | 103,800 |
| 17 Nov 2003 | CNY | 5.95 | 6.08 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 140,000 |
| 14 Nov 2003 | CNY | 5.85 | 6.05 | 5.8 | 6.01 | 6.01 | +0.17 (+2.91%) | 260,370 |
| 13 Nov 2003 | CNY | 5.79 | 5.85 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 95,300 |
| 12 Nov 2003 | CNY | 5.84 | 5.86 | 5.78 | 5.79 | 5.79 | -0.14 (-2.36%) | 85,100 |
| 11 Nov 2003 | CNY | 5.82 | 5.93 | 5.75 | 5.93 | 5.93 | +0.13 (+2.24%) | 224,749 |
| 10 Nov 2003 | CNY | 5.78 | 5.8 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 106,946 |
| 7 Nov 2003 | CNY | 5.8 | 5.91 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 285,989 |
| 6 Nov 2003 | CNY | 6.09 | 6.12 | 5.75 | 5.8 | 5.8 | -0.3 (-4.92%) | 287,890 |
| 5 Nov 2003 | CNY | 6.25 | 6.25 | 6.08 | 6.1 | 6.1 | -0.2 (-3.17%) | 236,100 |
| 4 Nov 2003 | CNY | 6.2 | 6.4 | 6.18 | 6.3 | 6.3 | +0.06 (+0.96%) | 259,085 |
| 3 Nov 2003 | CNY | 6.13 | 6.26 | 6.05 | 6.24 | 6.24 | +0.1 (+1.63%) | 150,862 |
| 31 Oct 2003 | CNY | 6.1 | 6.22 | 6.07 | 6.14 | 6.14 | +0.07 (+1.15%) | 105,500 |
| 30 Oct 2003 | CNY | 6.28 | 6.28 | 6 | 6.07 | 6.07 | -0.21 (-3.34%) | 228,962 |
