| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 5 | 5.0808 | 4.9938 | 5.0808 | 5.0808 | +0.025 (+0.49%) | 5,676,190 |
| 26 Dec 2003 | CNY | 5.0559 | 5.0808 | 4.9689 | 5.0559 | 5.0559 | -0.012 (-0.24%) | 1,671,735 |
| 25 Dec 2003 | CNY | 4.8012 | 5.087 | 4.7888 | 5.0683 | 5.0683 | +0.255 (+5.29%) | 2,385,994 |
| 24 Dec 2003 | CNY | 4.646 | 4.8137 | 4.646 | 4.8137 | 4.8137 | +0.168 (+3.61%) | 2,756,851 |
| 23 Dec 2003 | CNY | 4.5466 | 4.6584 | 4.5404 | 4.646 | 4.646 | +0.093 (+2.05%) | 4,397,777 |
| 22 Dec 2003 | CNY | 4.4472 | 4.5776 | 4.4472 | 4.5528 | 4.5528 | 0.0 (0.0%) | 3,780,185 |
| 19 Dec 2003 | CNY | 4.6894 | 4.7205 | 4.3478 | 4.5528 | 4.5528 | -0.137 (-2.91%) | 2,790,291 |
| 18 Dec 2003 | CNY | 4.7019 | 4.7453 | 4.6522 | 4.6894 | 4.6894 | -0.013 (-0.27%) | 5,411,383 |
| 17 Dec 2003 | CNY | 4.5652 | 4.7391 | 4.559 | 4.7019 | 4.7019 | +0.131 (+2.85%) | 4,167,459 |
| 16 Dec 2003 | CNY | 4.5652 | 4.6087 | 4.5217 | 4.5714 | 4.5714 | -0.062 (-1.34%) | 3,225,853 |
| 15 Dec 2003 | CNY | 4.5528 | 4.6522 | 4.4721 | 4.6335 | 4.6335 | +0.081 (+1.77%) | 3,842,104 |
| 12 Dec 2003 | CNY | 4.5528 | 4.5901 | 4.5528 | 4.5528 | 4.5528 | -0.012 (-0.27%) | 386,239 |
| 11 Dec 2003 | CNY | 4.5466 | 4.5839 | 4.528 | 4.5652 | 4.5652 | 0.0 (0.0%) | 631,760 |
| 10 Dec 2003 | CNY | 4.6584 | 4.6957 | 4.5342 | 4.5652 | 4.5652 | -0.081 (-1.74%) | 2,686,929 |
| 9 Dec 2003 | CNY | 4.5652 | 4.6584 | 4.4596 | 4.646 | 4.646 | +0.075 (+1.63%) | 1,830,204 |
| 8 Dec 2003 | CNY | 4.7205 | 4.764 | 4.5652 | 4.5714 | 4.5714 | -0.155 (-3.29%) | 2,110,227 |
| 5 Dec 2003 | CNY | 4.7578 | 4.8137 | 4.6894 | 4.7267 | 4.7267 | -0.031 (-0.65%) | 3,117,604 |
| 4 Dec 2003 | CNY | 4.7516 | 4.8075 | 4.6708 | 4.7578 | 4.7578 | +0.006 (+0.13%) | 6,212,668 |
| 3 Dec 2003 | CNY | 4.8634 | 4.8758 | 4.7205 | 4.7516 | 4.7516 | -0.112 (-2.30%) | 4,226,250 |
| 2 Dec 2003 | CNY | 4.8447 | 4.9441 | 4.8012 | 4.8634 | 4.8634 | +0.025 (+0.51%) | 6,065,988 |
| 1 Dec 2003 | CNY | 4.7578 | 4.8944 | 4.6584 | 4.8385 | 4.8385 | +0.056 (+1.17%) | 3,895,572 |
| 28 Nov 2003 | CNY | 4.8012 | 4.9068 | 4.7267 | 4.7826 | 4.7826 | -0.012 (-0.26%) | 5,764,637 |
| 27 Nov 2003 | CNY | 4.6584 | 4.8385 | 4.5963 | 4.795 | 4.795 | +0.137 (+2.93%) | 3,383,142 |
| 26 Nov 2003 | CNY | 4.7516 | 4.8696 | 4.6087 | 4.6584 | 4.6584 | -0.068 (-1.44%) | 3,300,508 |
| 25 Nov 2003 | CNY | 4.6584 | 4.9006 | 4.6522 | 4.7267 | 4.7267 | +0.056 (+1.20%) | 4,703,115 |
| 24 Nov 2003 | CNY | 4.5155 | 4.6832 | 4.5093 | 4.6708 | 4.6708 | +0.112 (+2.45%) | 3,049,227 |
| 21 Nov 2003 | CNY | 4.7267 | 4.7516 | 4.5528 | 4.559 | 4.559 | -0.18 (-3.80%) | 2,826,516 |
| 20 Nov 2003 | CNY | 4.7205 | 4.8075 | 4.6398 | 4.7391 | 4.7391 | +0.019 (+0.39%) | 1,682,503 |
| 19 Nov 2003 | CNY | 4.6087 | 4.8261 | 4.6087 | 4.7205 | 4.7205 | +0.099 (+2.15%) | 3,594,378 |
| 18 Nov 2003 | CNY | 4.6087 | 4.6398 | 4.5342 | 4.6211 | 4.6211 | 0.0 (0.0%) | 1,284,136 |
