| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | CNY | 4.5539 | 4.6539 | 4.3462 | 4.4 | 4.4 | -0.177 (-3.87%) | 766,474 |
| 18 Dec 2003 | CNY | 4.6154 | 4.6308 | 4.5462 | 4.5769 | 4.5769 | -0.062 (-1.33%) | 534,322 |
| 17 Dec 2003 | CNY | 4.6923 | 4.7308 | 4.6308 | 4.6385 | 4.6385 | -0.085 (-1.79%) | 415,296 |
| 16 Dec 2003 | CNY | 4.7692 | 4.7692 | 4.6539 | 4.7231 | 4.7231 | -0.085 (-1.76%) | 460,817 |
| 15 Dec 2003 | CNY | 4.8 | 4.8231 | 4.7462 | 4.8077 | 4.8077 | +0.008 (+0.16%) | 1,214,177 |
| 12 Dec 2003 | CNY | 4.6539 | 4.8 | 4.6539 | 4.8 | 4.8 | +0.115 (+2.46%) | 931,572 |
| 11 Dec 2003 | CNY | 4.7154 | 4.7308 | 4.6385 | 4.6846 | 4.6846 | -0.008 (-0.16%) | 359,286 |
| 10 Dec 2003 | CNY | 4.6769 | 4.6923 | 4.6385 | 4.6923 | 4.6923 | +0.023 (+0.49%) | 275,969 |
| 9 Dec 2003 | CNY | 4.6769 | 4.6769 | 4.6154 | 4.6692 | 4.6692 | -0.023 (-0.49%) | 342,264 |
| 8 Dec 2003 | CNY | 4.7769 | 4.7769 | 4.6769 | 4.6923 | 4.6923 | -0.069 (-1.45%) | 776,956 |
| 5 Dec 2003 | CNY | 4.6846 | 4.7692 | 4.6769 | 4.7615 | 4.7615 | +0.085 (+1.81%) | 1,454,572 |
| 4 Dec 2003 | CNY | 4.5769 | 4.6923 | 4.5769 | 4.6769 | 4.6769 | +0.092 (+2.01%) | 657,555 |
| 3 Dec 2003 | CNY | 4.6 | 4.6231 | 4.5462 | 4.5846 | 4.5846 | -0.038 (-0.83%) | 485,300 |
| 2 Dec 2003 | CNY | 4.6923 | 4.6923 | 4.6154 | 4.6231 | 4.6231 | -0.046 (-0.99%) | 457,650 |
| 1 Dec 2003 | CNY | 4.5923 | 4.6692 | 4.5923 | 4.6692 | 4.6692 | +0.077 (+1.67%) | 533,928 |
| 28 Nov 2003 | CNY | 4.6 | 4.6154 | 4.5231 | 4.5923 | 4.5923 | -0.023 (-0.50%) | 551,526 |
| 27 Nov 2003 | CNY | 4.6077 | 4.7077 | 4.5615 | 4.6154 | 4.6154 | +0.038 (+0.84%) | 1,472,001 |
| 26 Nov 2003 | CNY | 4.5769 | 4.6 | 4.5077 | 4.5769 | 4.5769 | 0.0 (0.0%) | 502,674 |
| 25 Nov 2003 | CNY | 4.5462 | 4.6615 | 4.5077 | 4.5769 | 4.5769 | +0.054 (+1.19%) | 994,353 |
| 24 Nov 2003 | CNY | 4.3539 | 4.5385 | 4.3539 | 4.5231 | 4.5231 | +0.139 (+3.16%) | 537,019 |
| 21 Nov 2003 | CNY | 4.5 | 4.5385 | 4.3846 | 4.3846 | 4.3846 | -0.115 (-2.56%) | 399,103 |
| 20 Nov 2003 | CNY | 4.3539 | 4.5077 | 4.3539 | 4.5 | 4.5 | +0.115 (+2.63%) | 651,046 |
| 19 Nov 2003 | CNY | 4.3077 | 4.4077 | 4.2923 | 4.3846 | 4.3846 | +0.069 (+1.60%) | 239,119 |
| 18 Nov 2003 | CNY | 4.3462 | 4.3462 | 4.2769 | 4.3154 | 4.3154 | -0.054 (-1.23%) | 131,053 |
| 17 Nov 2003 | CNY | 4.3077 | 4.3769 | 4.2692 | 4.3692 | 4.3692 | +0.061 (+1.43%) | 183,950 |
| 14 Nov 2003 | CNY | 4.2539 | 4.3231 | 4.2539 | 4.3077 | 4.3077 | +0.054 (+1.26%) | 125,855 |
| 13 Nov 2003 | CNY | 4.2462 | 4.3846 | 4.1923 | 4.2539 | 4.2539 | 0.0 (0.0%) | 175,269 |
| 12 Nov 2003 | CNY | 4.2539 | 4.3462 | 4.2539 | 4.2539 | 4.2539 | -0.077 (-1.78%) | 203,577 |
| 11 Nov 2003 | CNY | 4.2923 | 4.3385 | 4.2462 | 4.3308 | 4.3308 | +0.038 (+0.90%) | 205,075 |
| 10 Nov 2003 | CNY | 4.2692 | 4.3 | 4.2308 | 4.2923 | 4.2923 | 0.0 (0.0%) | 216,112 |
