| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 5.6 | 5.62 | 5.47 | 5.57 | 3.9786 | -0.03 (-0.54%) | 1,348,447 |
| 4 Dec 2003 | CNY | 5.65 | 5.68 | 5.5 | 5.6 | 4 | -0.15 (-2.61%) | 3,963,356 |
| 3 Dec 2003 | CNY | 5.39 | 5.87 | 5.26 | 5.75 | 4.1071 | +0.37 (+6.88%) | 3,561,363 |
| 2 Dec 2003 | CNY | 5.47 | 5.48 | 5.35 | 5.38 | 3.8429 | -0.07 (-1.28%) | 1,157,821 |
| 1 Dec 2003 | CNY | 5.41 | 5.46 | 5.3 | 5.45 | 3.8929 | +0.04 (+0.74%) | 2,304,580 |
| 28 Nov 2003 | CNY | 4.98 | 5.44 | 4.9 | 5.41 | 3.8643 | +0.41 (+8.20%) | 3,487,430 |
| 27 Nov 2003 | CNY | 5.12 | 5.17 | 4.99 | 5 | 3.5714 | -0.12 (-2.34%) | 856,522 |
| 26 Nov 2003 | CNY | 5.08 | 5.14 | 5.07 | 5.12 | 3.6571 | +0.04 (+0.79%) | 1,172,863 |
| 25 Nov 2003 | CNY | 5.04 | 5.18 | 4.98 | 5.08 | 3.6286 | +0.04 (+0.79%) | 1,285,749 |
| 24 Nov 2003 | CNY | 4.86 | 5.04 | 4.86 | 5.04 | 3.6 | +0.19 (+3.92%) | 1,043,018 |
| 21 Nov 2003 | CNY | 4.9 | 5.04 | 4.78 | 4.85 | 3.4643 | -0.05 (-1.02%) | 1,071,501 |
| 20 Nov 2003 | CNY | 4.7 | 4.9 | 4.63 | 4.9 | 3.5 | +0.17 (+3.59%) | 1,004,071 |
| 19 Nov 2003 | CNY | 4.53 | 4.75 | 4.53 | 4.73 | 3.3786 | +0.06 (+1.28%) | 338,200 |
| 18 Nov 2003 | CNY | 4.78 | 4.78 | 4.63 | 4.67 | 3.3357 | -0.1 (-2.10%) | 318,002 |
| 17 Nov 2003 | CNY | 4.62 | 4.95 | 4.59 | 4.77 | 3.4071 | +0.09 (+1.92%) | 603,690 |
| 14 Nov 2003 | CNY | 4.6 | 4.7 | 4.6 | 4.68 | 3.3429 | +0.11 (+2.41%) | 269,400 |
| 13 Nov 2003 | CNY | 4.5 | 4.6 | 4.5 | 4.57 | 3.2643 | 0.0 (0.0%) | 185,700 |
| 12 Nov 2003 | CNY | 4.63 | 4.63 | 4.52 | 4.57 | 3.2643 | -0.06 (-1.30%) | 196,620 |
| 11 Nov 2003 | CNY | 4.55 | 4.63 | 4.52 | 4.63 | 3.3071 | +0.05 (+1.09%) | 253,250 |
| 10 Nov 2003 | CNY | 4.6 | 4.6 | 4.51 | 4.58 | 3.2714 | -0.03 (-0.65%) | 232,212 |
| 7 Nov 2003 | CNY | 4.76 | 4.76 | 4.6 | 4.61 | 3.2929 | -0.09 (-1.91%) | 401,222 |
| 6 Nov 2003 | CNY | 4.82 | 4.83 | 4.67 | 4.7 | 3.3571 | -0.14 (-2.89%) | 655,716 |
| 5 Nov 2003 | CNY | 4.97 | 4.97 | 4.8 | 4.84 | 3.4571 | -0.13 (-2.62%) | 345,000 |
| 4 Nov 2003 | CNY | 4.85 | 5.02 | 4.8 | 4.97 | 3.55 | +0.14 (+2.90%) | 760,410 |
| 3 Nov 2003 | CNY | 4.8 | 4.86 | 4.75 | 4.83 | 3.45 | 0.0 (0.0%) | 208,801 |
| 31 Oct 2003 | CNY | 4.75 | 4.85 | 4.71 | 4.83 | 3.45 | +0.06 (+1.26%) | 342,500 |
| 30 Oct 2003 | CNY | 4.82 | 4.86 | 4.71 | 4.77 | 3.4071 | -0.05 (-1.04%) | 360,651 |
| 29 Oct 2003 | CNY | 4.96 | 4.96 | 4.78 | 4.82 | 3.4429 | -0.16 (-3.21%) | 516,379 |
| 28 Oct 2003 | CNY | 5.03 | 5.03 | 4.91 | 4.98 | 3.5571 | -0.07 (-1.39%) | 300,609 |
| 27 Oct 2003 | CNY | 5.09 | 5.1 | 4.96 | 5.05 | 3.6071 | -0.05 (-0.98%) | 333,870 |
