| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | CNY | 3.4433 | 3.5185 | 3.3999 | 3.4115 | 3.4115 | -0.032 (-0.92%) | 12,340,311 |
| 24 Dec 2003 | CNY | 3.4144 | 3.4664 | 3.397 | 3.4433 | 3.4433 | +0.029 (+0.85%) | 12,594,749 |
| 23 Dec 2003 | CNY | 3.3044 | 3.4867 | 3.2928 | 3.4144 | 3.4144 | +0.107 (+3.24%) | 29,912,419 |
| 22 Dec 2003 | CNY | 3.261 | 3.316 | 3.2379 | 3.3073 | 3.3073 | +0.043 (+1.33%) | 15,336,044 |
| 19 Dec 2003 | CNY | 3.2407 | 3.2697 | 3.2118 | 3.2639 | 3.2639 | +0.052 (+1.62%) | 11,434,625 |
| 18 Dec 2003 | CNY | 3.1395 | 3.2407 | 3.1308 | 3.2118 | 3.2118 | +0.052 (+1.65%) | 11,386,704 |
| 17 Dec 2003 | CNY | 3.1771 | 3.235 | 3.1539 | 3.1597 | 3.1597 | 0.0 (0.0%) | 9,095,739 |
| 16 Dec 2003 | CNY | 3.1973 | 3.1973 | 3.125 | 3.1597 | 3.1597 | -0.026 (-0.82%) | 7,203,140 |
| 15 Dec 2003 | CNY | 3.1539 | 3.2321 | 3.1366 | 3.1858 | 3.1858 | +0.046 (+1.47%) | 10,648,050 |
| 12 Dec 2003 | CNY | 3.125 | 3.1597 | 3.1019 | 3.1395 | 3.1395 | +0.015 (+0.46%) | 8,759,346 |
| 11 Dec 2003 | CNY | 3.1019 | 3.1684 | 3.1019 | 3.125 | 3.125 | +0.026 (+0.84%) | 5,922,675 |
| 10 Dec 2003 | CNY | 3.0903 | 3.1279 | 3.0903 | 3.099 | 3.099 | +0.009 (+0.28%) | 3,801,779 |
| 9 Dec 2003 | CNY | 3.0642 | 3.0903 | 3.0585 | 3.0903 | 3.0903 | +0.017 (+0.57%) | 4,264,952 |
| 8 Dec 2003 | CNY | 3.0816 | 3.1076 | 3.0556 | 3.0729 | 3.0729 | -0.012 (-0.38%) | 3,383,258 |
| 5 Dec 2003 | CNY | 3.0961 | 3.1076 | 3.0556 | 3.0845 | 3.0845 | 0.0 (0.0%) | 4,095,660 |
| 4 Dec 2003 | CNY | 3.0006 | 3.0903 | 2.9977 | 3.0845 | 3.0845 | +0.084 (+2.80%) | 8,656,416 |
| 3 Dec 2003 | CNY | 2.989 | 3.0237 | 2.9659 | 3.0006 | 3.0006 | -0.009 (-0.29%) | 2,498,487 |
| 2 Dec 2003 | CNY | 3.0064 | 3.0353 | 2.9688 | 3.0093 | 3.0093 | +0.006 (+0.19%) | 3,931,659 |
| 1 Dec 2003 | CNY | 2.9514 | 3.0064 | 2.9398 | 3.0035 | 3.0035 | +0.067 (+2.27%) | 5,057,741 |
| 28 Nov 2003 | CNY | 2.9225 | 2.9398 | 2.9225 | 2.9369 | 2.9369 | +0.014 (+0.49%) | 1,259,304 |
| 27 Nov 2003 | CNY | 2.9803 | 2.9803 | 2.9167 | 2.9225 | 2.9225 | -0.058 (-1.94%) | 1,625,806 |
| 26 Nov 2003 | CNY | 3.0035 | 3.0035 | 2.9514 | 2.9803 | 2.9803 | -0.023 (-0.77%) | 2,004,262 |
| 25 Nov 2003 | CNY | 2.9948 | 3.0324 | 2.9832 | 3.0035 | 3.0035 | +0.017 (+0.58%) | 2,740,386 |
| 24 Nov 2003 | CNY | 2.9427 | 2.9948 | 2.9196 | 2.9861 | 2.9861 | +0.043 (+1.47%) | 2,224,485 |
| 21 Nov 2003 | CNY | 2.9282 | 2.9716 | 2.9196 | 2.9427 | 2.9427 | +0.023 (+0.79%) | 3,334,656 |
| 20 Nov 2003 | CNY | 2.9022 | 2.963 | 2.8935 | 2.9196 | 2.9196 | +0.017 (+0.60%) | 4,599,897 |
| 19 Nov 2003 | CNY | 2.9022 | 2.9138 | 2.8704 | 2.9022 | 2.9022 | -0.015 (-0.50%) | 2,450,065 |
| 18 Nov 2003 | CNY | 2.9167 | 2.9225 | 2.8877 | 2.9167 | 2.9167 | 0.0 (0.0%) | 1,669,559 |
| 17 Nov 2003 | CNY | 2.8877 | 2.9225 | 2.853 | 2.9167 | 2.9167 | +0.02 (+0.70%) | 4,519,155 |
| 14 Nov 2003 | CNY | 2.9022 | 2.9225 | 2.8357 | 2.8964 | 2.8964 | -0.026 (-0.89%) | 3,426,074 |
