| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | CNY | 3.3467 | 3.3577 | 3.3212 | 3.3358 | 3.3358 | -0.011 (-0.33%) | 475,735 |
| 23 Dec 2003 | CNY | 3.3358 | 3.3759 | 3.2993 | 3.3467 | 3.3467 | +0.011 (+0.33%) | 407,191 |
| 22 Dec 2003 | CNY | 3.2847 | 3.3394 | 3.2226 | 3.3358 | 3.3358 | +0.058 (+1.78%) | 538,440 |
| 19 Dec 2003 | CNY | 3.3759 | 3.3759 | 3.2117 | 3.2774 | 3.2774 | -0.069 (-2.07%) | 930,799 |
| 18 Dec 2003 | CNY | 3.4307 | 3.5475 | 3.3394 | 3.3467 | 3.3467 | -0.08 (-2.34%) | 3,011,887 |
| 17 Dec 2003 | CNY | 3.3504 | 3.6496 | 3.3504 | 3.427 | 3.427 | +0.04 (+1.18%) | 6,534,798 |
| 16 Dec 2003 | CNY | 3.4489 | 3.4489 | 3.3358 | 3.3869 | 3.3869 | -0.033 (-0.96%) | 661,775 |
| 15 Dec 2003 | CNY | 3.4672 | 3.4672 | 3.354 | 3.4197 | 3.4197 | -0.015 (-0.43%) | 599,079 |
| 12 Dec 2003 | CNY | 3.2847 | 3.4927 | 3.2847 | 3.4343 | 3.4343 | +0.15 (+4.55%) | 3,342,345 |
| 11 Dec 2003 | CNY | 3.292 | 3.3102 | 3.2518 | 3.2847 | 3.2847 | 0.0 (0.0%) | 473,121 |
| 10 Dec 2003 | CNY | 3.2482 | 3.3394 | 3.219 | 3.2847 | 3.2847 | +0.058 (+1.81%) | 522,326 |
| 9 Dec 2003 | CNY | 3.208 | 3.3029 | 3.1679 | 3.2263 | 3.2263 | +0.033 (+1.03%) | 827,030 |
| 8 Dec 2003 | CNY | 3.3066 | 3.3394 | 3.1752 | 3.1934 | 3.1934 | -0.113 (-3.42%) | 552,611 |
| 5 Dec 2003 | CNY | 3.3248 | 3.3358 | 3.292 | 3.3066 | 3.3066 | -0.015 (-0.44%) | 529,431 |
| 4 Dec 2003 | CNY | 3.3394 | 3.3394 | 3.292 | 3.3212 | 3.3212 | -0.011 (-0.33%) | 670,349 |
| 3 Dec 2003 | CNY | 3.3577 | 3.3869 | 3.281 | 3.3321 | 3.3321 | -0.055 (-1.62%) | 1,771,730 |
| 2 Dec 2003 | CNY | 3.4526 | 3.6131 | 3.3467 | 3.3869 | 3.3869 | -0.062 (-1.80%) | 11,221,675 |
| 1 Dec 2003 | CNY | 3.2847 | 3.5037 | 3.2701 | 3.4489 | 3.4489 | +0.168 (+5.12%) | 6,805,003 |
| 28 Nov 2003 | CNY | 3.2117 | 3.3175 | 3.1934 | 3.281 | 3.281 | +0.055 (+1.70%) | 1,497,483 |
| 27 Nov 2003 | CNY | 3.2518 | 3.2847 | 3.1423 | 3.2263 | 3.2263 | -0.066 (-2.00%) | 1,216,357 |
| 26 Nov 2003 | CNY | 3.2336 | 3.3175 | 3.1825 | 3.292 | 3.292 | +0.044 (+1.35%) | 3,127,098 |
| 25 Nov 2003 | CNY | 3.1861 | 3.4599 | 3.1204 | 3.2482 | 3.2482 | +0.062 (+1.95%) | 12,069,439 |
| 24 Nov 2003 | CNY | 2.9526 | 3.2117 | 2.927 | 3.1861 | 3.1861 | +0.234 (+7.91%) | 2,463,720 |
| 21 Nov 2003 | CNY | 3.0657 | 3.0657 | 2.9489 | 2.9526 | 2.9526 | -0.106 (-3.46%) | 757,705 |
| 20 Nov 2003 | CNY | 2.8504 | 3.0657 | 2.8467 | 3.0584 | 3.0584 | +0.172 (+5.94%) | 1,212,537 |
| 19 Nov 2003 | CNY | 2.8394 | 2.8942 | 2.8394 | 2.8869 | 2.8869 | +0.044 (+1.54%) | 191,690 |
| 18 Nov 2003 | CNY | 2.8285 | 2.8759 | 2.8285 | 2.8431 | 2.8431 | -0.033 (-1.14%) | 98,448 |
| 17 Nov 2003 | CNY | 2.8102 | 2.938 | 2.8102 | 2.8759 | 2.8759 | +0.036 (+1.29%) | 212,832 |
| 14 Nov 2003 | CNY | 2.7737 | 2.8467 | 2.7664 | 2.8394 | 2.8394 | +0.029 (+1.04%) | 248,986 |
| 13 Nov 2003 | CNY | 2.7737 | 2.8102 | 2.7555 | 2.8102 | 2.8102 | +0.011 (+0.39%) | 164,498 |
