| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | CNY | 8.9231 | 9.7923 | 8.9231 | 9.7769 | 9.7769 | +0.1 (+1.03%) | 41,265 |
| 11 Dec 2003 | CNY | 9.8462 | 9.8462 | 9.5077 | 9.6769 | 9.6769 | -0.015 (-0.16%) | 221,959 |
| 10 Dec 2003 | CNY | 9.8077 | 9.8231 | 9.6231 | 9.6923 | 9.6923 | -0.162 (-1.64%) | 4,434 |
| 9 Dec 2003 | CNY | 9.5077 | 9.9077 | 9.5077 | 9.8539 | 9.8539 | -0.054 (-0.54%) | 16,770 |
| 8 Dec 2003 | CNY | 9.9077 | 9.9077 | 9.9077 | 9.9077 | 9.9077 | -0.038 (-0.39%) | 130 |
| 5 Dec 2003 | CNY | 9.7308 | 9.9615 | 9.6923 | 9.9462 | 9.9462 | +0.192 (+1.97%) | 37,389 |
| 4 Dec 2003 | CNY | 9.6231 | 9.8692 | 9.6231 | 9.7539 | 9.7539 | -0.169 (-1.71%) | 28,432 |
| 3 Dec 2003 | CNY | 9.7539 | 9.9539 | 9.6077 | 9.9231 | 9.9231 | 0.0 (0.0%) | 60,587 |
| 2 Dec 2003 | CNY | 10.0077 | 10.0385 | 9.6923 | 9.9231 | 9.9231 | -0.292 (-2.86%) | 575,640 |
| 1 Dec 2003 | CNY | 10.2846 | 10.2846 | 10.0462 | 10.2154 | 10.2154 | -0.115 (-1.12%) | 16,382 |
| 28 Nov 2003 | CNY | 10.2692 | 10.3385 | 10 | 10.3308 | 10.3308 | +0.031 (+0.30%) | 18,466 |
| 27 Nov 2003 | CNY | 10.0769 | 10.3 | 10 | 10.3 | 10.3 | -0.077 (-0.74%) | 9,750 |
| 26 Nov 2003 | CNY | 9.9462 | 10.3846 | 9.9231 | 10.3769 | 10.3769 | +0.015 (+0.15%) | 17,739 |
| 25 Nov 2003 | CNY | 10.2692 | 10.3692 | 10.0769 | 10.3615 | 10.3615 | -0.115 (-1.10%) | 19,006 |
| 24 Nov 2003 | CNY | 10.5385 | 10.5385 | 10.2846 | 10.4769 | 10.4769 | -0.092 (-0.87%) | 4,680 |
| 21 Nov 2003 | CNY | 10.2385 | 10.5692 | 10.2308 | 10.5692 | 10.5692 | +0.069 (+0.66%) | 5,435 |
| 20 Nov 2003 | CNY | 10.5539 | 10.5539 | 10.5 | 10.5 | 10.5 | +0.123 (+1.19%) | 2,470 |
| 19 Nov 2003 | CNY | 10.0385 | 10.4769 | 10.0385 | 10.3769 | 10.3769 | -0.108 (-1.03%) | 6,513 |
| 18 Nov 2003 | CNY | 10.5692 | 10.5692 | 10.2769 | 10.4846 | 10.4846 | -0.092 (-0.87%) | 10,023 |
| 17 Nov 2003 | CNY | 9.2462 | 10.7692 | 9.2462 | 10.5769 | 10.5769 | +0.346 (+3.38%) | 49,171 |
| 14 Nov 2003 | CNY | 10.0385 | 10.2923 | 10.0231 | 10.2308 | 10.2308 | -0.077 (-0.75%) | 15,498 |
| 13 Nov 2003 | CNY | 10.3692 | 10.3692 | 9.9615 | 10.3077 | 10.3077 | -0.1 (-0.96%) | 30,810 |
| 12 Nov 2003 | CNY | 10.4615 | 10.4615 | 10.4077 | 10.4077 | 10.4077 | +0.131 (+1.27%) | 24,700 |
| 11 Nov 2003 | CNY | 10.2308 | 10.2923 | 10.2308 | 10.2769 | 10.2769 | -0.015 (-0.15%) | 30,290 |
| 10 Nov 2003 | CNY | 9.8077 | 10.3 | 9.8 | 10.2923 | 10.2923 | -0.031 (-0.30%) | 38,116 |
| 7 Nov 2003 | CNY | 10 | 10.3308 | 10 | 10.3231 | 10.3231 | -0.131 (-1.25%) | 8,114 |
| 6 Nov 2003 | CNY | 10.1923 | 10.4615 | 10.0769 | 10.4539 | 10.4539 | -0.085 (-0.80%) | 10,842 |
| 5 Nov 2003 | CNY | 10.4231 | 10.5385 | 9.9231 | 10.5385 | 10.5385 | +0.115 (+1.11%) | 40,820 |
| 4 Nov 2003 | CNY | 10.3692 | 10.7692 | 10.3462 | 10.4231 | 10.4231 | -0.192 (-1.81%) | 55,250 |
| 3 Nov 2003 | CNY | 10.3923 | 10.6539 | 10.2692 | 10.6154 | 10.6154 | -0.069 (-0.65%) | 54,990 |
