| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 5.72 | 5.76 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,019,782 |
| 3 Dec 2003 | CNY | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | -0.08 (-1.38%) | 1,152,515 |
| 2 Dec 2003 | CNY | 5.9 | 5.91 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 918,397 |
| 1 Dec 2003 | CNY | 5.82 | 5.9 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 753,565 |
| 28 Nov 2003 | CNY | 5.7 | 5.94 | 5.7 | 5.81 | 5.81 | +0.1 (+1.75%) | 821,372 |
| 27 Nov 2003 | CNY | 5.95 | 6.02 | 5.7 | 5.71 | 5.71 | -0.21 (-3.55%) | 1,045,271 |
| 26 Nov 2003 | CNY | 5.78 | 5.93 | 5.75 | 5.92 | 5.92 | +0.13 (+2.25%) | 1,253,241 |
| 25 Nov 2003 | CNY | 5.7 | 5.88 | 5.65 | 5.79 | 5.79 | +0.06 (+1.05%) | 1,747,489 |
| 24 Nov 2003 | CNY | 5.56 | 5.74 | 5.56 | 5.73 | 5.73 | +0.17 (+3.06%) | 961,112 |
| 21 Nov 2003 | CNY | 5.75 | 5.78 | 5.54 | 5.56 | 5.56 | -0.21 (-3.64%) | 1,455,730 |
| 20 Nov 2003 | CNY | 5.64 | 5.82 | 5.56 | 5.77 | 5.77 | +0.19 (+3.41%) | 1,707,016 |
| 19 Nov 2003 | CNY | 5.49 | 5.64 | 5.49 | 5.58 | 5.58 | +0.09 (+1.64%) | 690,002 |
| 18 Nov 2003 | CNY | 5.46 | 5.64 | 5.46 | 5.49 | 5.49 | +0.03 (+0.55%) | 613,226 |
| 17 Nov 2003 | CNY | 5.48 | 5.54 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 511,700 |
| 14 Nov 2003 | CNY | 5.52 | 5.57 | 5.42 | 5.53 | 5.53 | 0.0 (0.0%) | 599,645 |
| 13 Nov 2003 | CNY | 5.4 | 5.65 | 5.4 | 5.53 | 5.53 | +0.13 (+2.41%) | 1,862,734 |
| 12 Nov 2003 | CNY | 5.37 | 5.44 | 5.3 | 5.4 | 5.4 | -0.01 (-0.18%) | 950,263 |
| 11 Nov 2003 | CNY | 5.6 | 5.64 | 5.26 | 5.41 | 5.41 | -0.18 (-3.22%) | 2,281,804 |
| 10 Nov 2003 | CNY | 5.45 | 5.68 | 5.43 | 5.59 | 5.59 | -0.15 (-2.61%) | 1,790,424 |
| 7 Nov 2003 | CNY | 6.3 | 6.3 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 5,568,280 |
| 6 Nov 2003 | CNY | 6.36 | 6.55 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 2,792,058 |
| 5 Nov 2003 | CNY | 6.5 | 6.51 | 6.25 | 6.34 | 6.34 | -0.17 (-2.61%) | 2,214,326 |
| 4 Nov 2003 | CNY | 6.5 | 6.65 | 6.44 | 6.51 | 6.51 | +0.01 (+0.15%) | 3,340,314 |
| 3 Nov 2003 | CNY | 6.32 | 6.53 | 6.27 | 6.5 | 6.5 | +0.16 (+2.52%) | 1,831,548 |
| 31 Oct 2003 | CNY | 6.3 | 6.49 | 6.23 | 6.34 | 6.34 | -0.04 (-0.63%) | 1,827,842 |
| 30 Oct 2003 | CNY | 6.38 | 6.45 | 6.15 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,776,658 |
| 29 Oct 2003 | CNY | 6.4 | 6.45 | 6.21 | 6.4 | 6.4 | 0.0 (0.0%) | 2,047,052 |
| 28 Oct 2003 | CNY | 6.49 | 6.56 | 6.23 | 6.4 | 6.4 | -0.11 (-1.69%) | 3,820,297 |
| 27 Oct 2003 | CNY | 6.4 | 6.66 | 6.4 | 6.51 | 6.51 | +0.11 (+1.72%) | 5,004,464 |
| 24 Oct 2003 | CNY | 7 | 7.06 | 6.37 | 6.4 | 6.4 | -0.63 (-8.96%) | 6,915,768 |
