| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | CNY | 4.7458 | 4.7458 | 4.5833 | 4.5958 | 4.5958 | -0.142 (-2.99%) | 1,623,811 |
| 5 Dec 2003 | CNY | 4.6667 | 4.7583 | 4.625 | 4.7375 | 4.7375 | +0.079 (+1.70%) | 2,535,924 |
| 4 Dec 2003 | CNY | 4.6292 | 4.7667 | 4.5958 | 4.6583 | 4.6583 | -0.021 (-0.45%) | 2,310,936 |
| 3 Dec 2003 | CNY | 4.7625 | 4.7833 | 4.625 | 4.6792 | 4.6792 | -0.108 (-2.26%) | 3,208,056 |
| 2 Dec 2003 | CNY | 4.8125 | 4.9458 | 4.7833 | 4.7875 | 4.7875 | -0.017 (-0.35%) | 3,594,196 |
| 1 Dec 2003 | CNY | 4.6708 | 4.8333 | 4.6708 | 4.8042 | 4.8042 | +0.087 (+1.86%) | 3,531,943 |
| 28 Nov 2003 | CNY | 4.85 | 4.9667 | 4.6792 | 4.7167 | 4.7167 | -0.133 (-2.75%) | 4,471,821 |
| 27 Nov 2003 | CNY | 4.8125 | 5.2333 | 4.8083 | 4.85 | 4.85 | +0.062 (+1.31%) | 9,073,576 |
| 26 Nov 2003 | CNY | 4.6583 | 4.8333 | 4.6167 | 4.7875 | 4.7875 | +0.121 (+2.59%) | 5,433,376 |
| 25 Nov 2003 | CNY | 4.4917 | 4.9167 | 4.4917 | 4.6667 | 4.6667 | +0.175 (+3.90%) | 8,341,490 |
| 24 Nov 2003 | CNY | 4.35 | 4.5625 | 4.2625 | 4.4917 | 4.4917 | +0.117 (+2.67%) | 3,878,906 |
| 21 Nov 2003 | CNY | 4.5708 | 4.7083 | 4.3542 | 4.375 | 4.375 | -0.033 (-0.76%) | 11,862,007 |
| 20 Nov 2003 | CNY | 4.0208 | 4.4083 | 4.0208 | 4.4083 | 4.4083 | +0.4 (+9.98%) | 10,135,699 |
| 19 Nov 2003 | CNY | 3.8667 | 4.0625 | 3.8458 | 4.0083 | 4.0083 | +0.125 (+3.22%) | 1,513,533 |
| 18 Nov 2003 | CNY | 3.9458 | 3.9917 | 3.8667 | 3.8833 | 3.8833 | -0.087 (-2.20%) | 725,664 |
| 17 Nov 2003 | CNY | 3.9583 | 4.0375 | 3.9208 | 3.9708 | 3.9708 | 0.0 (0.0%) | 596,232 |
| 14 Nov 2003 | CNY | 3.975 | 4.0167 | 3.9 | 3.9708 | 3.9708 | -0.025 (-0.63%) | 1,097,683 |
| 13 Nov 2003 | CNY | 3.8875 | 4.075 | 3.8375 | 3.9958 | 3.9958 | +0.033 (+0.84%) | 1,814,988 |
| 12 Nov 2003 | CNY | 4.0875 | 4.1417 | 3.9583 | 3.9625 | 3.9625 | -0.138 (-3.35%) | 1,677,600 |
| 11 Nov 2003 | CNY | 4.1083 | 4.1583 | 4.05 | 4.1 | 4.1 | -0.037 (-0.91%) | 1,354,816 |
| 10 Nov 2003 | CNY | 4.25 | 4.2708 | 4.0875 | 4.1375 | 4.1375 | -0.142 (-3.31%) | 2,199,357 |
| 7 Nov 2003 | CNY | 4.15 | 4.375 | 4.15 | 4.2792 | 4.2792 | +0.067 (+1.58%) | 2,724,345 |
| 6 Nov 2003 | CNY | 4.3542 | 4.3583 | 4.0417 | 4.2125 | 4.2125 | -0.146 (-3.35%) | 4,356,477 |
| 5 Nov 2003 | CNY | 4.3167 | 4.5333 | 4.3167 | 4.3583 | 4.3583 | +0.042 (+0.96%) | 5,343,595 |
| 4 Nov 2003 | CNY | 4.2125 | 4.4458 | 4.2042 | 4.3167 | 4.3167 | +0.029 (+0.68%) | 7,665,667 |
| 3 Nov 2003 | CNY | 4.5833 | 4.6042 | 4.1917 | 4.2875 | 4.2875 | -0.308 (-6.71%) | 6,464,030 |
| 31 Oct 2003 | CNY | 4.5 | 4.7417 | 4.4583 | 4.5958 | 4.5958 | +0.058 (+1.28%) | 6,201,914 |
| 30 Oct 2003 | CNY | 4.4583 | 4.7375 | 4.3875 | 4.5375 | 4.5375 | +0.025 (+0.55%) | 8,566,454 |
| 29 Oct 2003 | CNY | 5 | 5 | 4.5083 | 4.5125 | 4.5125 | -0.496 (-9.90%) | 14,096,947 |
| 28 Oct 2003 | CNY | 5.0083 | 5.375 | 5.0083 | 5.0083 | 5.0083 | -0.554 (-9.96%) | 14,610,652 |
