| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 3.7887 | 3.8826 | 3.7183 | 3.7371 | 3.7371 | -0.047 (-1.24%) | 10,349,767 |
| 26 Dec 2003 | CNY | 3.7042 | 3.8639 | 3.6995 | 3.784 | 3.784 | +0.089 (+2.41%) | 13,838,109 |
| 25 Dec 2003 | CNY | 3.615 | 3.7653 | 3.615 | 3.6948 | 3.6948 | +0.085 (+2.34%) | 9,100,755 |
| 24 Dec 2003 | CNY | 3.5446 | 3.6338 | 3.4789 | 3.6103 | 3.6103 | +0.056 (+1.58%) | 5,769,526 |
| 23 Dec 2003 | CNY | 3.5211 | 3.5962 | 3.5117 | 3.554 | 3.554 | +0.005 (+0.13%) | 5,296,764 |
| 22 Dec 2003 | CNY | 3.4272 | 3.5681 | 3.3568 | 3.5493 | 3.5493 | +0.08 (+2.30%) | 5,400,180 |
| 19 Dec 2003 | CNY | 3.5775 | 3.5916 | 3.4225 | 3.4695 | 3.4695 | -0.108 (-3.02%) | 7,738,434 |
| 18 Dec 2003 | CNY | 3.5634 | 3.615 | 3.5258 | 3.5775 | 3.5775 | +0.005 (+0.13%) | 4,386,637 |
| 17 Dec 2003 | CNY | 3.6995 | 3.7559 | 3.5681 | 3.5728 | 3.5728 | -0.127 (-3.42%) | 6,361,681 |
| 16 Dec 2003 | CNY | 3.7089 | 3.7371 | 3.6009 | 3.6995 | 3.6995 | -0.042 (-1.13%) | 4,653,353 |
| 15 Dec 2003 | CNY | 3.7559 | 3.7887 | 3.7277 | 3.7418 | 3.7418 | +0.005 (+0.13%) | 5,072,109 |
| 12 Dec 2003 | CNY | 3.6526 | 3.77 | 3.6009 | 3.7371 | 3.7371 | +0.094 (+2.58%) | 6,046,980 |
| 11 Dec 2003 | CNY | 3.6808 | 3.6901 | 3.615 | 3.6432 | 3.6432 | -0.038 (-1.02%) | 3,825,422 |
| 10 Dec 2003 | CNY | 3.615 | 3.6995 | 3.5962 | 3.6808 | 3.6808 | +0.061 (+1.69%) | 3,746,216 |
| 9 Dec 2003 | CNY | 3.5869 | 3.6385 | 3.5869 | 3.6197 | 3.6197 | +0.014 (+0.39%) | 1,618,280 |
| 8 Dec 2003 | CNY | 3.6901 | 3.7089 | 3.5869 | 3.6056 | 3.6056 | -0.085 (-2.29%) | 3,459,373 |
| 5 Dec 2003 | CNY | 3.7981 | 3.7981 | 3.6573 | 3.6901 | 3.6901 | -0.047 (-1.26%) | 4,446,262 |
| 4 Dec 2003 | CNY | 3.6385 | 3.7418 | 3.6291 | 3.7371 | 3.7371 | +0.127 (+3.51%) | 9,865,084 |
| 3 Dec 2003 | CNY | 3.6056 | 3.6855 | 3.5775 | 3.6103 | 3.6103 | -0.009 (-0.26%) | 5,393,896 |
| 2 Dec 2003 | CNY | 3.6009 | 3.7089 | 3.5728 | 3.6197 | 3.6197 | +0.028 (+0.78%) | 8,360,109 |
| 1 Dec 2003 | CNY | 3.5446 | 3.6479 | 3.5446 | 3.5916 | 3.5916 | +0.07 (+2.00%) | 4,362,073 |
| 28 Nov 2003 | CNY | 3.4883 | 3.5822 | 3.4789 | 3.5211 | 3.5211 | +0.033 (+0.94%) | 3,055,849 |
| 27 Nov 2003 | CNY | 3.6103 | 3.6385 | 3.4695 | 3.4883 | 3.4883 | -0.145 (-4.00%) | 5,802,972 |
| 26 Nov 2003 | CNY | 3.5962 | 3.6855 | 3.5634 | 3.6338 | 3.6338 | +0.024 (+0.65%) | 4,380,964 |
| 25 Nov 2003 | CNY | 3.6338 | 3.7089 | 3.5681 | 3.6103 | 3.6103 | -0.024 (-0.65%) | 12,353,678 |
| 24 Nov 2003 | CNY | 3.3803 | 3.6855 | 3.3568 | 3.6338 | 3.6338 | +0.272 (+8.10%) | 13,437,281 |
| 21 Nov 2003 | CNY | 3.4883 | 3.5164 | 3.3427 | 3.3615 | 3.3615 | -0.108 (-3.11%) | 8,430,058 |
| 20 Nov 2003 | CNY | 3.2864 | 3.5024 | 3.2864 | 3.4695 | 3.4695 | +0.155 (+4.67%) | 7,971,456 |
| 19 Nov 2003 | CNY | 3.1925 | 3.3568 | 3.169 | 3.3146 | 3.3146 | +0.094 (+2.92%) | 5,456,127 |
| 18 Nov 2003 | CNY | 3.3427 | 3.3662 | 3.1972 | 3.2207 | 3.2207 | -0.15 (-4.46%) | 6,762,937 |
