| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 4.4231 | 4.4872 | 4.3376 | 4.4231 | 4.4231 | +0.004 (+0.10%) | 2,741,382 |
| 3 Dec 2003 | CNY | 4.4957 | 4.4957 | 4.3718 | 4.4188 | 4.4188 | -0.098 (-2.18%) | 2,897,867 |
| 2 Dec 2003 | CNY | 4.5556 | 4.688 | 4.4786 | 4.5171 | 4.5171 | -0.038 (-0.85%) | 4,288,426 |
| 1 Dec 2003 | CNY | 4.5043 | 4.5727 | 4.4402 | 4.5556 | 4.5556 | +0.073 (+1.62%) | 4,445,312 |
| 28 Nov 2003 | CNY | 4.3761 | 4.547 | 4.3248 | 4.4829 | 4.4829 | +0.115 (+2.64%) | 6,143,239 |
| 27 Nov 2003 | CNY | 4.3718 | 4.594 | 4.3376 | 4.3675 | 4.3675 | +0.004 (+0.10%) | 10,358,199 |
| 26 Nov 2003 | CNY | 4.2521 | 4.3761 | 4.1581 | 4.3633 | 4.3633 | +0.107 (+2.51%) | 4,617,426 |
| 25 Nov 2003 | CNY | 4.265 | 4.4017 | 4.1111 | 4.2564 | 4.2564 | 0.0 (0.0%) | 7,831,600 |
| 24 Nov 2003 | CNY | 4.1068 | 4.2821 | 4.0598 | 4.2564 | 4.2564 | +0.12 (+2.89%) | 3,796,837 |
| 21 Nov 2003 | CNY | 4.3803 | 4.3889 | 4.094 | 4.1368 | 4.1368 | -0.278 (-6.29%) | 9,518,450 |
| 20 Nov 2003 | CNY | 4.094 | 4.4402 | 4.0598 | 4.4145 | 4.4145 | +0.321 (+7.83%) | 14,209,811 |
| 19 Nov 2003 | CNY | 3.9316 | 4.1368 | 3.9316 | 4.094 | 4.094 | +0.167 (+4.24%) | 9,072,991 |
| 18 Nov 2003 | CNY | 3.953 | 3.953 | 3.8974 | 3.9274 | 3.9274 | -0.038 (-0.97%) | 471,547 |
| 17 Nov 2003 | CNY | 3.9615 | 3.9957 | 3.9188 | 3.9658 | 3.9658 | +0.009 (+0.21%) | 765,818 |
| 14 Nov 2003 | CNY | 3.8889 | 3.9615 | 3.8889 | 3.9573 | 3.9573 | +0.034 (+0.87%) | 914,895 |
| 13 Nov 2003 | CNY | 3.8675 | 3.9957 | 3.8462 | 3.9231 | 3.9231 | +0.077 (+2.00%) | 1,196,041 |
| 12 Nov 2003 | CNY | 3.8932 | 3.8974 | 3.8376 | 3.8462 | 3.8462 | -0.038 (-0.99%) | 895,754 |
| 11 Nov 2003 | CNY | 3.9103 | 3.9103 | 3.8333 | 3.8846 | 3.8846 | 0.0 (0.0%) | 754,191 |
| 10 Nov 2003 | CNY | 3.9573 | 3.9915 | 3.8419 | 3.8846 | 3.8846 | -0.103 (-2.57%) | 1,199,367 |
| 7 Nov 2003 | CNY | 3.953 | 4.0812 | 3.8034 | 3.9872 | 3.9872 | +0.034 (+0.87%) | 3,377,878 |
| 6 Nov 2003 | CNY | 4.2564 | 4.2735 | 3.9316 | 3.953 | 3.953 | -0.308 (-7.22%) | 2,516,211 |
| 5 Nov 2003 | CNY | 4.3974 | 4.4359 | 4.2393 | 4.2607 | 4.2607 | -0.115 (-2.64%) | 1,304,456 |
| 4 Nov 2003 | CNY | 4.3675 | 4.4615 | 4.359 | 4.3761 | 4.3761 | +0.009 (+0.20%) | 1,645,637 |
| 3 Nov 2003 | CNY | 4.2735 | 4.3846 | 4.2735 | 4.3675 | 4.3675 | +0.094 (+2.20%) | 656,880 |
| 31 Oct 2003 | CNY | 4.2949 | 4.4359 | 4.2692 | 4.2735 | 4.2735 | 0.0 (0.0%) | 1,075,698 |
| 30 Oct 2003 | CNY | 4.359 | 4.3803 | 4.265 | 4.2735 | 4.2735 | -0.094 (-2.15%) | 2,012,194 |
| 29 Oct 2003 | CNY | 4.4487 | 4.5641 | 4.3504 | 4.3675 | 4.3675 | -0.201 (-4.40%) | 1,140,951 |
| 28 Oct 2003 | CNY | 4.6581 | 4.8162 | 4.5299 | 4.5684 | 4.5684 | -0.145 (-3.08%) | 1,029,639 |
| 27 Oct 2003 | CNY | 4.9231 | 4.9573 | 4.6923 | 4.7137 | 4.7137 | -0.209 (-4.25%) | 1,159,821 |
| 24 Oct 2003 | CNY | 5.0128 | 5.0641 | 4.9145 | 4.9231 | 4.9231 | -0.077 (-1.54%) | 358,090 |
