| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | CNY | 3.4774 | 3.609 | 3.4587 | 3.5025 | 3.5025 | -0.044 (-1.24%) | 3,307,097 |
| 23 Dec 2003 | CNY | 3.4962 | 3.6153 | 3.4211 | 3.5464 | 3.5464 | +0.013 (+0.36%) | 4,673,076 |
| 22 Dec 2003 | CNY | 3.5714 | 3.6153 | 3.2769 | 3.5338 | 3.5338 | -0.107 (-2.93%) | 8,242,363 |
| 19 Dec 2003 | CNY | 3.5338 | 3.7782 | 3.5213 | 3.6404 | 3.6404 | +0.119 (+3.38%) | 8,645,117 |
| 18 Dec 2003 | CNY | 3.5714 | 3.6842 | 3.4649 | 3.5213 | 3.5213 | -0.157 (-4.26%) | 6,641,693 |
| 17 Dec 2003 | CNY | 3.7657 | 3.9223 | 3.6466 | 3.6779 | 3.6779 | -0.157 (-4.09%) | 9,802,584 |
| 16 Dec 2003 | CNY | 3.8847 | 4.1291 | 3.7907 | 3.8346 | 3.8346 | +0.075 (+2.00%) | 24,789,956 |
| 15 Dec 2003 | CNY | 3.6028 | 3.7594 | 3.5589 | 3.7594 | 3.7594 | +0.345 (+10.09%) | 12,144,300 |
| 12 Dec 2003 | CNY | 3.3145 | 3.4211 | 3.3145 | 3.4148 | 3.4148 | +0.094 (+2.83%) | 4,566,157 |
| 11 Dec 2003 | CNY | 3.3083 | 3.3208 | 3.2394 | 3.3208 | 3.3208 | +0.019 (+0.57%) | 1,622,171 |
| 10 Dec 2003 | CNY | 3.2456 | 3.3083 | 3.2456 | 3.302 | 3.302 | +0.063 (+1.93%) | 1,266,900 |
| 9 Dec 2003 | CNY | 3.2268 | 3.2456 | 3.1704 | 3.2394 | 3.2394 | +0.013 (+0.39%) | 878,353 |
| 8 Dec 2003 | CNY | 3.3521 | 3.3709 | 3.2206 | 3.2268 | 3.2268 | -0.113 (-3.38%) | 1,670,852 |
| 5 Dec 2003 | CNY | 3.3709 | 3.4085 | 3.3083 | 3.3396 | 3.3396 | -0.031 (-0.93%) | 1,782,106 |
| 4 Dec 2003 | CNY | 3.2268 | 3.4148 | 3.2268 | 3.3709 | 3.3709 | +0.113 (+3.46%) | 3,668,889 |
| 3 Dec 2003 | CNY | 3.2268 | 3.3083 | 3.2143 | 3.2582 | 3.2582 | +0.025 (+0.78%) | 1,645,830 |
| 2 Dec 2003 | CNY | 3.3208 | 3.3208 | 3.2268 | 3.2331 | 3.2331 | -0.075 (-2.27%) | 2,203,396 |
| 1 Dec 2003 | CNY | 3.2769 | 3.3145 | 3.2519 | 3.3083 | 3.3083 | +0.056 (+1.73%) | 1,802,626 |
| 28 Nov 2003 | CNY | 3.2143 | 3.2769 | 3.1892 | 3.2519 | 3.2519 | +0.031 (+0.97%) | 1,773,452 |
| 27 Nov 2003 | CNY | 3.4148 | 3.4461 | 3.2018 | 3.2206 | 3.2206 | -0.125 (-3.74%) | 5,579,173 |
| 26 Nov 2003 | CNY | 3.2268 | 3.3709 | 3.1704 | 3.3459 | 3.3459 | +0.106 (+3.29%) | 3,942,265 |
| 25 Nov 2003 | CNY | 3.1391 | 3.3208 | 3.1203 | 3.2394 | 3.2394 | +0.1 (+3.20%) | 4,932,007 |
| 24 Nov 2003 | CNY | 3.0075 | 3.1579 | 2.9825 | 3.1391 | 3.1391 | +0.138 (+4.59%) | 2,112,701 |
| 21 Nov 2003 | CNY | 3.1328 | 3.2456 | 2.9762 | 3.0013 | 3.0013 | -0.106 (-3.43%) | 3,338,565 |
| 20 Nov 2003 | CNY | 2.9511 | 3.1203 | 2.9449 | 3.1078 | 3.1078 | +0.163 (+5.53%) | 3,093,183 |
| 19 Nov 2003 | CNY | 2.8321 | 2.9887 | 2.8321 | 2.9449 | 2.9449 | +0.1 (+3.53%) | 1,613,915 |
| 18 Nov 2003 | CNY | 2.8822 | 2.9073 | 2.8258 | 2.8446 | 2.8446 | -0.038 (-1.30%) | 586,370 |
| 17 Nov 2003 | CNY | 2.9511 | 2.9511 | 2.8571 | 2.8822 | 2.8822 | -0.069 (-2.33%) | 1,098,568 |
| 14 Nov 2003 | CNY | 2.8196 | 2.9887 | 2.8196 | 2.9511 | 2.9511 | +0.1 (+3.51%) | 1,529,716 |
| 13 Nov 2003 | CNY | 2.7757 | 2.8822 | 2.7444 | 2.8509 | 2.8509 | +0.075 (+2.71%) | 827,925 |
