| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | CNY | 2.7593 | 2.7778 | 2.7315 | 2.7361 | 2.7361 | -0.018 (-0.67%) | 2,415,741 |
| 30 Dec 2003 | CNY | 2.7732 | 2.8148 | 2.7407 | 2.7546 | 2.7546 | -0.019 (-0.67%) | 2,676,691 |
| 29 Dec 2003 | CNY | 2.8241 | 2.8241 | 2.7685 | 2.7732 | 2.7732 | -0.056 (-1.96%) | 2,794,022 |
| 26 Dec 2003 | CNY | 2.8519 | 2.8519 | 2.8009 | 2.8287 | 2.8287 | -0.032 (-1.13%) | 3,210,922 |
| 25 Dec 2003 | CNY | 2.8009 | 2.9213 | 2.7546 | 2.8611 | 2.8611 | +0.056 (+1.98%) | 5,139,961 |
| 24 Dec 2003 | CNY | 2.8333 | 2.8333 | 2.7824 | 2.8056 | 2.8056 | -0.028 (-0.98%) | 4,558,464 |
| 23 Dec 2003 | CNY | 2.8241 | 2.8519 | 2.7917 | 2.8333 | 2.8333 | +0.009 (+0.33%) | 4,313,401 |
| 22 Dec 2003 | CNY | 2.7222 | 2.8333 | 2.6759 | 2.8241 | 2.8241 | +0.093 (+3.39%) | 5,925,305 |
| 19 Dec 2003 | CNY | 2.8241 | 2.875 | 2.7315 | 2.7315 | 2.7315 | -0.143 (-4.99%) | 6,442,634 |
| 18 Dec 2003 | CNY | 2.9722 | 2.9815 | 2.8611 | 2.875 | 2.875 | -0.111 (-3.72%) | 4,417,413 |
| 17 Dec 2003 | CNY | 3.0278 | 3.0648 | 2.9815 | 2.9861 | 2.9861 | -0.042 (-1.38%) | 2,571,769 |
| 16 Dec 2003 | CNY | 3.088 | 3.088 | 2.9722 | 3.0278 | 3.0278 | -0.056 (-1.80%) | 3,718,109 |
| 15 Dec 2003 | CNY | 3.0741 | 3.1157 | 3.0602 | 3.0833 | 3.0833 | +0.023 (+0.75%) | 2,314,236 |
| 12 Dec 2003 | CNY | 3.1065 | 3.125 | 3.0509 | 3.0602 | 3.0602 | -0.042 (-1.34%) | 3,193,888 |
| 11 Dec 2003 | CNY | 3.125 | 3.1435 | 3.0741 | 3.1019 | 3.1019 | 0.0 (0.0%) | 3,558,645 |
| 10 Dec 2003 | CNY | 3.0741 | 3.1065 | 3.0556 | 3.1019 | 3.1019 | +0.033 (+1.06%) | 2,689,528 |
| 9 Dec 2003 | CNY | 3.1019 | 3.1065 | 3.037 | 3.0694 | 3.0694 | -0.046 (-1.49%) | 2,984,124 |
| 8 Dec 2003 | CNY | 3.2176 | 3.2315 | 3.1019 | 3.1157 | 3.1157 | -0.083 (-2.61%) | 4,175,543 |
| 5 Dec 2003 | CNY | 3.1713 | 3.2546 | 3.1528 | 3.1991 | 3.1991 | +0.06 (+1.92%) | 11,184,920 |
| 4 Dec 2003 | CNY | 3.1389 | 3.1435 | 3.0694 | 3.1389 | 3.1389 | 0.0 (0.0%) | 5,883,831 |
| 3 Dec 2003 | CNY | 3.1204 | 3.1852 | 3.1019 | 3.1389 | 3.1389 | +0.018 (+0.59%) | 7,978,217 |
| 2 Dec 2003 | CNY | 3.1713 | 3.1991 | 3.1019 | 3.1204 | 3.1204 | -0.037 (-1.17%) | 5,807,134 |
| 1 Dec 2003 | CNY | 3.0602 | 3.1806 | 3.0463 | 3.1574 | 3.1574 | +0.097 (+3.18%) | 7,973,884 |
| 28 Nov 2003 | CNY | 2.9398 | 3.0787 | 2.9398 | 3.0602 | 3.0602 | +0.13 (+4.42%) | 6,212,937 |
| 27 Nov 2003 | CNY | 3.0787 | 3.0787 | 2.9259 | 2.9306 | 2.9306 | 0.0 (0.0%) | 3,740,688 |
