| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | CNY | 2.097 | 2.1616 | 2.0889 | 2.1535 | 2.1535 | +0.057 (+2.69%) | 2,002,428 |
| 9 Dec 2003 | CNY | 2.1212 | 2.1212 | 2.0606 | 2.097 | 2.097 | -0.028 (-1.33%) | 1,581,109 |
| 8 Dec 2003 | CNY | 2.2061 | 2.2141 | 2.1172 | 2.1253 | 2.1253 | -0.065 (-2.95%) | 1,435,856 |
| 5 Dec 2003 | CNY | 2.1778 | 2.202 | 2.1495 | 2.1899 | 2.1899 | +0.02 (+0.93%) | 2,508,009 |
| 4 Dec 2003 | CNY | 2.1576 | 2.1899 | 2.1535 | 2.1697 | 2.1697 | +0.016 (+0.75%) | 2,719,369 |
| 3 Dec 2003 | CNY | 2.1616 | 2.1939 | 2.1212 | 2.1535 | 2.1535 | -0.012 (-0.56%) | 3,475,390 |
| 2 Dec 2003 | CNY | 2.1333 | 2.2626 | 2.1333 | 2.1657 | 2.1657 | +0.065 (+3.08%) | 9,030,304 |
| 1 Dec 2003 | CNY | 2.0242 | 2.1455 | 2.0242 | 2.101 | 2.101 | +0.097 (+4.84%) | 4,284,507 |
| 28 Nov 2003 | CNY | 2.004 | 2.0364 | 1.9879 | 2.004 | 2.004 | 0.0 (0.0%) | 1,364,529 |
| 27 Nov 2003 | CNY | 2.0929 | 2.1091 | 1.9798 | 2.004 | 2.004 | -0.093 (-4.43%) | 2,574,881 |
| 26 Nov 2003 | CNY | 2.101 | 2.1535 | 2.0606 | 2.097 | 2.097 | -0.016 (-0.76%) | 3,183,181 |
| 25 Nov 2003 | CNY | 2.0647 | 2.1535 | 2.0566 | 2.1131 | 2.1131 | +0.057 (+2.75%) | 5,977,159 |
| 24 Nov 2003 | CNY | 2.0162 | 2.0606 | 2 | 2.0566 | 2.0566 | +0.061 (+3.04%) | 2,322,502 |
| 21 Nov 2003 | CNY | 2.0121 | 2.0929 | 1.9798 | 1.996 | 1.996 | 0.0 (0.0%) | 3,606,594 |
| 20 Nov 2003 | CNY | 1.899 | 2.0081 | 1.899 | 1.996 | 1.996 | +0.077 (+4.00%) | 2,110,251 |
| 19 Nov 2003 | CNY | 1.8909 | 1.9354 | 1.8707 | 1.9192 | 1.9192 | +0.012 (+0.63%) | 910,839 |
| 18 Nov 2003 | CNY | 1.9313 | 1.9515 | 1.8748 | 1.9071 | 1.9071 | -0.052 (-2.68%) | 1,030,948 |
| 17 Nov 2003 | CNY | 1.9394 | 1.9717 | 1.9232 | 1.9596 | 1.9596 | +0.012 (+0.62%) | 985,423 |
| 14 Nov 2003 | CNY | 1.9556 | 1.9677 | 1.9232 | 1.9475 | 1.9475 | -0.008 (-0.41%) | 1,049,573 |
| 13 Nov 2003 | CNY | 1.899 | 1.9798 | 1.8788 | 1.9556 | 1.9556 | +0.044 (+2.33%) | 3,697,682 |
| 12 Nov 2003 | CNY | 1.9111 | 1.9192 | 1.8788 | 1.9111 | 1.9111 | -0.016 (-0.84%) | 1,201,832 |
| 11 Nov 2003 | CNY | 1.9152 | 1.9394 | 1.8828 | 1.9273 | 1.9273 | +0.024 (+1.28%) | 1,238,794 |
| 10 Nov 2003 | CNY | 1.899 | 1.9394 | 1.8707 | 1.903 | 1.903 | -0.012 (-0.64%) | 1,491,108 |
| 7 Nov 2003 | CNY | 1.8182 | 1.9192 | 1.8061 | 1.9152 | 1.9152 | +0.049 (+2.60%) | 2,688,612 |
| 6 Nov 2003 | CNY | 1.895 | 1.895 | 1.798 | 1.8667 | 1.8667 | +0.036 (+1.99%) | 1,859,863 |
| 5 Nov 2003 | CNY | 1.8586 | 1.8869 | 1.8263 | 1.8303 | 1.8303 | -0.065 (-3.41%) | 1,212,158 |
| 4 Nov 2003 | CNY | 1.8667 | 1.9192 | 1.8626 | 1.895 | 1.895 | +0.02 (+1.08%) | 1,851,510 |
| 3 Nov 2003 | CNY | 1.8384 | 1.8828 | 1.8263 | 1.8748 | 1.8748 | +0.024 (+1.31%) | 930,689 |
| 31 Oct 2003 | CNY | 1.8101 | 1.895 | 1.8101 | 1.8505 | 1.8505 | +0.04 (+2.23%) | 1,188,853 |
| 30 Oct 2003 | CNY | 1.8141 | 1.8424 | 1.7899 | 1.8101 | 1.8101 | -0.024 (-1.32%) | 1,031,607 |
