| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 4.9872 | 5 | 4.9188 | 4.9915 | 4.9915 | +0.013 (+0.26%) | 2,193,925 |
| 8 Dec 2003 | CNY | 4.9957 | 5.0855 | 4.9786 | 4.9786 | 4.9786 | -0.021 (-0.43%) | 2,650,050 |
| 5 Dec 2003 | CNY | 5.0641 | 5.0641 | 4.9359 | 5 | 5 | -0.06 (-1.18%) | 2,817,839 |
| 4 Dec 2003 | CNY | 5.0427 | 5.094 | 5.0043 | 5.0598 | 5.0598 | +0.034 (+0.68%) | 4,368,632 |
| 3 Dec 2003 | CNY | 4.906 | 5.1026 | 4.8932 | 5.0256 | 5.0256 | +0.12 (+2.44%) | 5,845,907 |
| 2 Dec 2003 | CNY | 4.9786 | 5 | 4.9017 | 4.906 | 4.906 | -0.034 (-0.69%) | 4,825,337 |
| 1 Dec 2003 | CNY | 4.812 | 4.9658 | 4.7949 | 4.9402 | 4.9402 | +0.154 (+3.22%) | 8,566,627 |
| 28 Nov 2003 | CNY | 4.6581 | 4.7906 | 4.6581 | 4.7863 | 4.7863 | +0.128 (+2.75%) | 3,407,786 |
| 27 Nov 2003 | CNY | 4.7222 | 4.7521 | 4.6496 | 4.6581 | 4.6581 | -0.043 (-0.91%) | 1,000,998 |
| 26 Nov 2003 | CNY | 4.6966 | 4.7137 | 4.6154 | 4.7009 | 4.7009 | +0.004 (+0.09%) | 2,504,647 |
| 25 Nov 2003 | CNY | 4.718 | 4.7607 | 4.6795 | 4.6966 | 4.6966 | -0.021 (-0.45%) | 1,825,607 |
| 24 Nov 2003 | CNY | 4.6154 | 4.7479 | 4.5855 | 4.718 | 4.718 | +0.103 (+2.22%) | 2,598,193 |
| 21 Nov 2003 | CNY | 4.6282 | 4.7051 | 4.5769 | 4.6154 | 4.6154 | +0.009 (+0.19%) | 1,980,421 |
| 20 Nov 2003 | CNY | 4.5214 | 4.6282 | 4.5128 | 4.6068 | 4.6068 | +0.051 (+1.12%) | 1,335,903 |
| 19 Nov 2003 | CNY | 4.4872 | 4.5727 | 4.4786 | 4.5556 | 4.5556 | +0.064 (+1.43%) | 576,295 |
| 18 Nov 2003 | CNY | 4.6068 | 4.6068 | 4.4872 | 4.4915 | 4.4915 | -0.124 (-2.68%) | 924,512 |
| 17 Nov 2003 | CNY | 4.6838 | 4.6838 | 4.594 | 4.6154 | 4.6154 | -0.021 (-0.46%) | 495,822 |
| 14 Nov 2003 | CNY | 4.5727 | 4.6496 | 4.547 | 4.6368 | 4.6368 | +0.064 (+1.40%) | 645,987 |
| 13 Nov 2003 | CNY | 4.6154 | 4.6539 | 4.5299 | 4.5727 | 4.5727 | -0.047 (-1.02%) | 953,021 |
| 12 Nov 2003 | CNY | 4.6581 | 4.6838 | 4.6154 | 4.6197 | 4.6197 | -0.056 (-1.19%) | 2,036,268 |
| 11 Nov 2003 | CNY | 4.6068 | 4.7051 | 4.5427 | 4.6752 | 4.6752 | +0.098 (+2.15%) | 3,352,609 |
| 10 Nov 2003 | CNY | 4.5128 | 4.5897 | 4.4487 | 4.5769 | 4.5769 | +0.051 (+1.13%) | 682,582 |
| 7 Nov 2003 | CNY | 4.6154 | 4.6239 | 4.5043 | 4.5256 | 4.5256 | -0.107 (-2.31%) | 1,685,616 |
| 6 Nov 2003 | CNY | 4.547 | 4.6581 | 4.5299 | 4.6325 | 4.6325 | +0.086 (+1.88%) | 3,265,016 |
| 5 Nov 2003 | CNY | 4.5086 | 4.594 | 4.5086 | 4.547 | 4.547 | -0.013 (-0.28%) | 966,356 |
| 4 Nov 2003 | CNY | 4.4786 | 4.6239 | 4.4444 | 4.5598 | 4.5598 | +0.081 (+1.81%) | 4,067,748 |
| 3 Nov 2003 | CNY | 4.4359 | 4.4872 | 4.3803 | 4.4786 | 4.4786 | +0.043 (+0.96%) | 803,265 |
| 31 Oct 2003 | CNY | 4.4145 | 4.4829 | 4.406 | 4.4359 | 4.4359 | -0.009 (-0.19%) | 430,560 |
| 30 Oct 2003 | CNY | 4.4915 | 4.5 | 4.4359 | 4.4444 | 4.4444 | -0.056 (-1.24%) | 773,685 |
| 29 Oct 2003 | CNY | 4.4701 | 4.5214 | 4.3974 | 4.5 | 4.5 | +0.043 (+0.96%) | 1,806,035 |
