| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 5.7295 | 5.9754 | 5.6967 | 5.9754 | 5.9754 | +0.238 (+4.14%) | 11,445,930 |
| 17 Dec 2003 | CNY | 5.8197 | 5.9426 | 5.7295 | 5.7377 | 5.7377 | -0.074 (-1.27%) | 11,994,251 |
| 16 Dec 2003 | CNY | 5.6885 | 5.8279 | 5.5082 | 5.8115 | 5.8115 | +0.123 (+2.16%) | 12,687,416 |
| 15 Dec 2003 | CNY | 5.5656 | 5.7541 | 5.5656 | 5.6885 | 5.6885 | +0.139 (+2.51%) | 9,097,958 |
| 12 Dec 2003 | CNY | 5.4262 | 5.582 | 5.3852 | 5.5492 | 5.5492 | +0.123 (+2.27%) | 7,907,813 |
| 11 Dec 2003 | CNY | 5.4918 | 5.5246 | 5.3852 | 5.4262 | 5.4262 | -0.057 (-1.05%) | 6,485,544 |
| 10 Dec 2003 | CNY | 5.3934 | 5.5082 | 5.3361 | 5.4836 | 5.4836 | +0.123 (+2.29%) | 9,921,298 |
| 9 Dec 2003 | CNY | 5.3197 | 5.3689 | 5.2459 | 5.3607 | 5.3607 | +0.041 (+0.77%) | 4,384,348 |
| 8 Dec 2003 | CNY | 5.3115 | 5.4262 | 5.2787 | 5.3197 | 5.3197 | -0.016 (-0.31%) | 7,401,245 |
| 5 Dec 2003 | CNY | 5.4754 | 5.4918 | 5.2377 | 5.3361 | 5.3361 | -0.106 (-1.96%) | 11,764,491 |
| 4 Dec 2003 | CNY | 5.2459 | 5.5328 | 5.2377 | 5.4426 | 5.4426 | +0.189 (+3.59%) | 16,680,365 |
| 3 Dec 2003 | CNY | 5.1803 | 5.3279 | 5.1803 | 5.2541 | 5.2541 | +0.074 (+1.42%) | 11,552,245 |
| 2 Dec 2003 | CNY | 5.123 | 5.2869 | 5.123 | 5.1803 | 5.1803 | +0.082 (+1.61%) | 12,594,244 |
| 1 Dec 2003 | CNY | 5.123 | 5.1557 | 5.0246 | 5.0984 | 5.0984 | +0.057 (+1.14%) | 12,203,961 |
| 28 Nov 2003 | CNY | 4.8607 | 5.0984 | 4.8443 | 5.041 | 5.041 | +0.156 (+3.19%) | 17,433,763 |
| 27 Nov 2003 | CNY | 4.918 | 4.9918 | 4.8607 | 4.8852 | 4.8852 | -0.025 (-0.50%) | 8,785,233 |
| 26 Nov 2003 | CNY | 4.8361 | 4.9098 | 4.7869 | 4.9098 | 4.9098 | +0.057 (+1.18%) | 5,277,596 |
| 25 Nov 2003 | CNY | 4.918 | 4.9754 | 4.8443 | 4.8525 | 4.8525 | -0.066 (-1.33%) | 8,419,298 |
| 24 Nov 2003 | CNY | 4.7541 | 4.9426 | 4.7377 | 4.918 | 4.918 | +0.106 (+2.21%) | 8,510,200 |
| 21 Nov 2003 | CNY | 4.8279 | 4.9918 | 4.6885 | 4.8115 | 4.8115 | -0.016 (-0.34%) | 11,063,706 |
| 20 Nov 2003 | CNY | 4.7377 | 4.8771 | 4.7295 | 4.8279 | 4.8279 | +0.098 (+2.08%) | 8,955,955 |
| 19 Nov 2003 | CNY | 4.6393 | 4.7459 | 4.6312 | 4.7295 | 4.7295 | +0.041 (+0.87%) | 6,696,466 |
| 18 Nov 2003 | CNY | 4.8361 | 4.8361 | 4.6475 | 4.6885 | 4.6885 | -0.148 (-3.05%) | 8,168,503 |
| 17 Nov 2003 | CNY | 4.8361 | 4.9098 | 4.8033 | 4.8361 | 4.8361 | -0.008 (-0.17%) | 2,932,636 |
| 14 Nov 2003 | CNY | 4.7705 | 4.8689 | 4.7377 | 4.8443 | 4.8443 | +0.082 (+1.72%) | 5,266,944 |
| 13 Nov 2003 | CNY | 4.7459 | 4.8279 | 4.7131 | 4.7623 | 4.7623 | -0.016 (-0.34%) | 4,103,129 |
| 12 Nov 2003 | CNY | 4.8525 | 4.8525 | 4.6721 | 4.7787 | 4.7787 | -0.098 (-2.02%) | 6,677,807 |
| 11 Nov 2003 | CNY | 4.8852 | 4.959 | 4.7787 | 4.8771 | 4.8771 | -0.008 (-0.17%) | 8,568,661 |
| 10 Nov 2003 | CNY | 4.7131 | 4.8934 | 4.6885 | 4.8852 | 4.8852 | +0.139 (+2.94%) | 8,242,338 |
| 7 Nov 2003 | CNY | 4.959 | 4.959 | 4.7131 | 4.7459 | 4.7459 | -0.238 (-4.77%) | 20,188,389 |
