| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 7.92 | 7.92 | 7.61 | 7.76 | 7.76 | -0.14 (-1.77%) | 697,283 |
| 3 Dec 2003 | CNY | 7.8 | 8.25 | 7.65 | 7.9 | 7.9 | +0.1 (+1.28%) | 1,420,314 |
| 2 Dec 2003 | CNY | 7.57 | 7.83 | 7.57 | 7.8 | 7.8 | +0.18 (+2.36%) | 806,926 |
| 1 Dec 2003 | CNY | 7.42 | 7.63 | 7.4 | 7.62 | 7.62 | +0.14 (+1.87%) | 489,068 |
| 28 Nov 2003 | CNY | 7.29 | 7.75 | 7.26 | 7.48 | 7.48 | 0.0 (0.0%) | 474,191 |
| 27 Nov 2003 | CNY | 7.9 | 7.96 | 7.45 | 7.48 | 7.48 | -0.29 (-3.73%) | 2,037,299 |
| 26 Nov 2003 | CNY | 7.32 | 7.78 | 7.22 | 7.77 | 7.77 | +0.43 (+5.86%) | 1,626,767 |
| 25 Nov 2003 | CNY | 7.25 | 7.48 | 7.13 | 7.34 | 7.34 | +0.12 (+1.66%) | 880,805 |
| 24 Nov 2003 | CNY | 6.78 | 7.23 | 6.72 | 7.22 | 7.22 | +0.3 (+4.34%) | 567,726 |
| 21 Nov 2003 | CNY | 7.2 | 7.24 | 6.83 | 6.92 | 6.92 | -0.19 (-2.67%) | 476,874 |
| 20 Nov 2003 | CNY | 6.76 | 7.17 | 6.76 | 7.11 | 7.11 | +0.27 (+3.95%) | 769,764 |
| 19 Nov 2003 | CNY | 6.59 | 6.85 | 6.5 | 6.84 | 6.84 | +0.27 (+4.11%) | 256,438 |
| 18 Nov 2003 | CNY | 6.52 | 6.62 | 6.5 | 6.57 | 6.57 | -0.03 (-0.45%) | 46,060 |
| 17 Nov 2003 | CNY | 6.66 | 6.7 | 6.51 | 6.6 | 6.6 | -0.1 (-1.49%) | 105,934 |
| 14 Nov 2003 | CNY | 6.53 | 6.74 | 6.53 | 6.7 | 6.7 | +0.07 (+1.06%) | 102,340 |
| 13 Nov 2003 | CNY | 6.58 | 6.7 | 6.41 | 6.63 | 6.63 | +0.05 (+0.76%) | 145,020 |
| 12 Nov 2003 | CNY | 6.7 | 6.83 | 6.58 | 6.58 | 6.58 | -0.22 (-3.24%) | 113,100 |
| 11 Nov 2003 | CNY | 6.64 | 6.81 | 6.64 | 6.8 | 6.8 | +0.11 (+1.64%) | 100,997 |
| 10 Nov 2003 | CNY | 6.7 | 6.7 | 6.51 | 6.69 | 6.69 | -0.1 (-1.47%) | 102,225 |
| 7 Nov 2003 | CNY | 6.8 | 6.84 | 6.5 | 6.79 | 6.79 | -0.06 (-0.88%) | 308,495 |
| 6 Nov 2003 | CNY | 7.01 | 7.03 | 6.8 | 6.85 | 6.85 | -0.26 (-3.66%) | 211,770 |
| 5 Nov 2003 | CNY | 7.18 | 7.49 | 7.02 | 7.11 | 7.11 | -0.16 (-2.20%) | 343,940 |
| 4 Nov 2003 | CNY | 6.92 | 7.35 | 6.92 | 7.27 | 7.27 | +0.29 (+4.15%) | 388,365 |
| 3 Nov 2003 | CNY | 6.99 | 7.08 | 6.92 | 6.98 | 6.98 | -0.07 (-0.99%) | 120,822 |
| 31 Oct 2003 | CNY | 7 | 7.2 | 6.86 | 7.05 | 7.05 | +0.04 (+0.57%) | 214,477 |
| 30 Oct 2003 | CNY | 7.15 | 7.18 | 7 | 7.01 | 7.01 | -0.14 (-1.96%) | 138,222 |
| 29 Oct 2003 | CNY | 7.16 | 7.22 | 6.9 | 7.15 | 7.15 | -0.05 (-0.69%) | 476,775 |
| 28 Oct 2003 | CNY | 7.56 | 7.58 | 7.1 | 7.2 | 7.2 | -0.38 (-5.01%) | 514,680 |
| 27 Oct 2003 | CNY | 7.72 | 7.8 | 7.58 | 7.58 | 7.58 | -0.42 (-5.25%) | 209,337 |
| 24 Oct 2003 | CNY | 8.08 | 8.08 | 7.97 | 8 | 8 | -0.07 (-0.87%) | 166,640 |
