| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | CNY | 3.7444 | 3.7917 | 3.6667 | 3.7222 | 3.7222 | -0.025 (-0.67%) | 6,599,952 |
| 30 Dec 2003 | CNY | 3.6528 | 3.75 | 3.6389 | 3.7472 | 3.7472 | +0.086 (+2.35%) | 6,745,485 |
| 29 Dec 2003 | CNY | 3.6111 | 3.6806 | 3.5583 | 3.6611 | 3.6611 | +0.011 (+0.30%) | 5,411,361 |
| 26 Dec 2003 | CNY | 3.5194 | 3.75 | 3.5 | 3.65 | 3.65 | +0.122 (+3.46%) | 6,172,210 |
| 25 Dec 2003 | CNY | 3.4917 | 3.5528 | 3.4444 | 3.5278 | 3.5278 | +0.036 (+1.03%) | 1,908,122 |
| 24 Dec 2003 | CNY | 3.5139 | 3.5139 | 3.4333 | 3.4917 | 3.4917 | -0.03 (-0.87%) | 1,572,562 |
| 23 Dec 2003 | CNY | 3.5167 | 3.55 | 3.4389 | 3.5222 | 3.5222 | +0.005 (+0.16%) | 2,132,676 |
| 22 Dec 2003 | CNY | 3.4028 | 3.5417 | 3.3306 | 3.5167 | 3.5167 | +0.089 (+2.59%) | 5,336,409 |
| 19 Dec 2003 | CNY | 3.5278 | 3.5611 | 3.2778 | 3.4278 | 3.4278 | -0.136 (-3.82%) | 4,776,091 |
| 17 Dec 2003 | CNY | 3.625 | 3.625 | 3.5222 | 3.5639 | 3.5639 | -0.05 (-1.38%) | 3,320,391 |
| 16 Dec 2003 | CNY | 3.6222 | 3.65 | 3.5139 | 3.6139 | 3.6139 | +0.011 (+0.31%) | 4,450,611 |
| 15 Dec 2003 | CNY | 3.5806 | 3.6361 | 3.5694 | 3.6028 | 3.6028 | +0.022 (+0.62%) | 3,096,547 |
| 12 Dec 2003 | CNY | 3.5306 | 3.5972 | 3.5 | 3.5806 | 3.5806 | +0.028 (+0.78%) | 2,327,594 |
| 11 Dec 2003 | CNY | 3.5278 | 3.5667 | 3.5083 | 3.5528 | 3.5528 | +0.019 (+0.55%) | 1,770,415 |
| 10 Dec 2003 | CNY | 3.5278 | 3.5444 | 3.4972 | 3.5333 | 3.5333 | -0.003 (-0.08%) | 1,832,338 |
| 9 Dec 2003 | CNY | 3.5333 | 3.5444 | 3.4556 | 3.5361 | 3.5361 | +0.056 (+1.59%) | 1,438,185 |
| 8 Dec 2003 | CNY | 3.5694 | 3.5889 | 3.4722 | 3.4806 | 3.4806 | -0.083 (-2.34%) | 2,225,520 |
| 5 Dec 2003 | CNY | 3.675 | 3.6778 | 3.55 | 3.5639 | 3.5639 | -0.081 (-2.21%) | 3,029,976 |
| 4 Dec 2003 | CNY | 3.5028 | 3.6556 | 3.4611 | 3.6444 | 3.6444 | +0.142 (+4.04%) | 6,637,280 |
| 3 Dec 2003 | CNY | 3.4778 | 3.5222 | 3.4111 | 3.5028 | 3.5028 | 0.0 (0.0%) | 2,349,651 |
| 2 Dec 2003 | CNY | 3.5 | 3.5722 | 3.4861 | 3.5028 | 3.5028 | -0.008 (-0.24%) | 3,025,641 |
| 1 Dec 2003 | CNY | 3.4444 | 3.5389 | 3.3889 | 3.5111 | 3.5111 | +0.069 (+2.02%) | 2,957,504 |
| 28 Nov 2003 | CNY | 3.4333 | 3.4861 | 3.3917 | 3.4417 | 3.4417 | +0.006 (+0.16%) | 1,777,298 |
| 27 Nov 2003 | CNY | 3.4306 | 3.5139 | 3.3889 | 3.4361 | 3.4361 | -0.011 (-0.32%) | 3,384,370 |
| 26 Nov 2003 | CNY | 3.4667 | 3.525 | 3.3944 | 3.4472 | 3.4472 | -0.025 (-0.72%) | 3,442,050 |
| 25 Nov 2003 | CNY | 3.5361 | 3.5778 | 3.4333 | 3.4722 | 3.4722 | -0.064 (-1.81%) | 5,869,897 |
| 24 Nov 2003 | CNY | 3.3333 | 3.5944 | 3.2917 | 3.5361 | 3.5361 | +0.189 (+5.64%) | 6,838,617 |
| 21 Nov 2003 | CNY | 3.5417 | 3.5444 | 3.3333 | 3.3472 | 3.3472 | -0.2 (-5.64%) | 7,349,774 |
| 20 Nov 2003 | CNY | 3.2917 | 3.6056 | 3.2917 | 3.5472 | 3.5472 | +0.269 (+8.22%) | 11,501,092 |
| 19 Nov 2003 | CNY | 3.1306 | 3.3222 | 3.1306 | 3.2778 | 3.2778 | +0.139 (+4.43%) | 3,622,464 |
