| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | CNY | 5.3125 | 5.3646 | 5.2031 | 5.2969 | 5.2969 | -0.016 (-0.29%) | 125,521 |
| 11 Dec 2003 | CNY | 5.2865 | 5.3542 | 5.2813 | 5.3125 | 5.3125 | +0.026 (+0.49%) | 119,616 |
| 10 Dec 2003 | CNY | 5.2865 | 5.3646 | 5.2448 | 5.2865 | 5.2865 | 0.0 (0.0%) | 147,456 |
| 9 Dec 2003 | CNY | 5.2604 | 5.3646 | 5.1927 | 5.2865 | 5.2865 | +0.026 (+0.50%) | 153,024 |
| 8 Dec 2003 | CNY | 5.3385 | 5.4167 | 5.1927 | 5.2604 | 5.2604 | -0.078 (-1.46%) | 132,576 |
| 5 Dec 2003 | CNY | 5.3125 | 5.4115 | 5.25 | 5.3385 | 5.3385 | +0.036 (+0.69%) | 158,668 |
| 4 Dec 2003 | CNY | 5.2708 | 5.3229 | 5.2083 | 5.3021 | 5.3021 | +0.026 (+0.49%) | 252,211 |
| 3 Dec 2003 | CNY | 5.2083 | 5.2813 | 5.1719 | 5.276 | 5.276 | +0.047 (+0.89%) | 196,569 |
| 2 Dec 2003 | CNY | 5.3906 | 5.4167 | 5.2083 | 5.2292 | 5.2292 | -0.13 (-2.43%) | 216,576 |
| 1 Dec 2003 | CNY | 5.4167 | 5.4167 | 5.2865 | 5.3594 | 5.3594 | +0.057 (+1.08%) | 275,712 |
| 28 Nov 2003 | CNY | 5.3542 | 5.4583 | 5.2708 | 5.3021 | 5.3021 | -0.005 (-0.10%) | 249,408 |
| 27 Nov 2003 | CNY | 5.2292 | 5.4583 | 5.2188 | 5.3073 | 5.3073 | +0.068 (+1.29%) | 385,420 |
| 26 Nov 2003 | CNY | 5.2708 | 5.3125 | 5.1667 | 5.2396 | 5.2396 | -0.031 (-0.59%) | 240,460 |
| 25 Nov 2003 | CNY | 5.1354 | 5.3021 | 5.1302 | 5.2708 | 5.2708 | +0.115 (+2.22%) | 445,599 |
| 24 Nov 2003 | CNY | 5.1146 | 5.1823 | 5.0781 | 5.1563 | 5.1563 | +0.042 (+0.82%) | 355,557 |
| 21 Nov 2003 | CNY | 5.2604 | 5.2865 | 5.0573 | 5.1146 | 5.1146 | -0.13 (-2.48%) | 317,990 |
| 20 Nov 2003 | CNY | 5.0625 | 5.3646 | 5.0052 | 5.2448 | 5.2448 | +0.172 (+3.39%) | 996,744 |
| 19 Nov 2003 | CNY | 4.9115 | 5.0885 | 4.9115 | 5.0729 | 5.0729 | +0.146 (+2.96%) | 298,465 |
| 18 Nov 2003 | CNY | 4.9583 | 4.9792 | 4.9219 | 4.9271 | 4.9271 | -0.047 (-0.94%) | 97,422 |
| 17 Nov 2003 | CNY | 4.974 | 4.9792 | 4.9375 | 4.974 | 4.974 | -0.01 (-0.21%) | 103,027 |
| 14 Nov 2003 | CNY | 4.9583 | 5.0104 | 4.9531 | 4.9844 | 4.9844 | +0.01 (+0.21%) | 111,475 |
| 13 Nov 2003 | CNY | 4.9479 | 4.9844 | 4.9375 | 4.974 | 4.974 | +0.011 (+0.21%) | 147,912 |
| 12 Nov 2003 | CNY | 4.9583 | 4.974 | 4.9219 | 4.9635 | 4.9635 | -0.005 (-0.11%) | 88,857 |
| 11 Nov 2003 | CNY | 4.9427 | 4.9844 | 4.9271 | 4.9688 | 4.9688 | +0.026 (+0.53%) | 98,611 |
| 10 Nov 2003 | CNY | 5.0104 | 5.026 | 4.8958 | 4.9427 | 4.9427 | -0.068 (-1.35%) | 207,932 |
| 7 Nov 2003 | CNY | 5.0521 | 5.0521 | 4.9479 | 5.0104 | 5.0104 | -0.052 (-1.03%) | 109,286 |
| 6 Nov 2003 | CNY | 5.0521 | 5.2083 | 5.026 | 5.0625 | 5.0625 | 0.0 (0.0%) | 170,880 |
| 5 Nov 2003 | CNY | 5.0781 | 5.1406 | 5.0052 | 5.0625 | 5.0625 | -0.031 (-0.61%) | 219,857 |
| 4 Nov 2003 | CNY | 5.0104 | 5.1302 | 4.9375 | 5.0938 | 5.0938 | +0.078 (+1.56%) | 451,104 |
| 3 Nov 2003 | CNY | 5.0521 | 5.1042 | 5 | 5.0156 | 5.0156 | -0.042 (-0.82%) | 190,656 |
