| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | CNY | 4.0385 | 4.0562 | 3.9941 | 4.0296 | 4.0296 | 0.0 (0.0%) | 6,003,931 |
| 10 Dec 2003 | CNY | 3.9675 | 4.0296 | 3.9349 | 4.0296 | 4.0296 | +0.065 (+1.64%) | 9,020,577 |
| 9 Dec 2003 | CNY | 3.8698 | 3.9941 | 3.8521 | 3.9645 | 3.9645 | +0.095 (+2.45%) | 8,955,259 |
| 8 Dec 2003 | CNY | 3.855 | 3.929 | 3.7752 | 3.8698 | 3.8698 | +0.027 (+0.69%) | 4,887,128 |
| 5 Dec 2003 | CNY | 3.8639 | 3.8698 | 3.7633 | 3.8432 | 3.8432 | -0.009 (-0.23%) | 5,174,009 |
| 4 Dec 2003 | CNY | 3.7929 | 3.9349 | 3.7929 | 3.8521 | 3.8521 | +0.059 (+1.56%) | 5,522,892 |
| 3 Dec 2003 | CNY | 3.787 | 3.9024 | 3.7633 | 3.7929 | 3.7929 | -0.003 (-0.08%) | 9,709,117 |
| 2 Dec 2003 | CNY | 3.784 | 3.8402 | 3.7574 | 3.7959 | 3.7959 | +0.012 (+0.31%) | 8,759,395 |
| 1 Dec 2003 | CNY | 3.5592 | 3.8965 | 3.5355 | 3.784 | 3.784 | +0.234 (+6.58%) | 16,535,416 |
| 28 Nov 2003 | CNY | 3.4911 | 3.6183 | 3.4852 | 3.5503 | 3.5503 | +0.068 (+1.95%) | 4,432,609 |
| 27 Nov 2003 | CNY | 3.6036 | 3.6331 | 3.4704 | 3.4823 | 3.4823 | -0.118 (-3.29%) | 5,955,952 |
| 26 Nov 2003 | CNY | 3.4467 | 3.6036 | 3.4024 | 3.6006 | 3.6006 | +0.142 (+4.11%) | 9,090,543 |
| 25 Nov 2003 | CNY | 3.4882 | 3.503 | 3.4024 | 3.4586 | 3.4586 | -0.041 (-1.18%) | 6,177,791 |
| 24 Nov 2003 | CNY | 3.4024 | 3.5207 | 3.3491 | 3.5 | 3.5 | +0.083 (+2.42%) | 7,136,335 |
| 21 Nov 2003 | CNY | 3.3136 | 3.571 | 3.2692 | 3.4172 | 3.4172 | +0.098 (+2.94%) | 15,342,340 |
| 20 Nov 2003 | CNY | 3.3077 | 3.3698 | 3.2544 | 3.3195 | 3.3195 | +0.012 (+0.36%) | 4,899,999 |
| 19 Nov 2003 | CNY | 3.2604 | 3.3166 | 3.2574 | 3.3077 | 3.3077 | +0.041 (+1.27%) | 3,977,168 |
| 18 Nov 2003 | CNY | 3.3047 | 3.358 | 3.2426 | 3.2663 | 3.2663 | -0.041 (-1.25%) | 6,290,592 |
| 17 Nov 2003 | CNY | 3.4734 | 3.5 | 3.2959 | 3.3077 | 3.3077 | -0.166 (-4.77%) | 7,930,666 |
| 14 Nov 2003 | CNY | 3.4408 | 3.4763 | 3.3935 | 3.4734 | 3.4734 | +0.012 (+0.34%) | 4,130,461 |
| 13 Nov 2003 | CNY | 3.5207 | 3.5385 | 3.426 | 3.4615 | 3.4615 | -0.059 (-1.68%) | 4,333,859 |
| 12 Nov 2003 | CNY | 3.4823 | 3.5799 | 3.3728 | 3.5207 | 3.5207 | +0.056 (+1.62%) | 10,754,598 |
| 11 Nov 2003 | CNY | 3.4615 | 3.6036 | 3.4379 | 3.4645 | 3.4645 | +0.015 (+0.43%) | 14,147,649 |
| 10 Nov 2003 | CNY | 3.1834 | 3.4556 | 3.1598 | 3.4497 | 3.4497 | +0.281 (+8.87%) | 18,380,064 |
| 7 Nov 2003 | CNY | 3.2544 | 3.2988 | 3.1509 | 3.1686 | 3.1686 | -0.095 (-2.90%) | 7,550,659 |
| 6 Nov 2003 | CNY | 3.2663 | 3.3698 | 3.2308 | 3.2633 | 3.2633 | -0.006 (-0.18%) | 6,030,092 |
| 5 Nov 2003 | CNY | 3.213 | 3.2899 | 3.1539 | 3.2692 | 3.2692 | +0.053 (+1.65%) | 9,016,572 |
| 4 Nov 2003 | CNY | 3.1805 | 3.2988 | 3.1539 | 3.216 | 3.216 | +0.035 (+1.12%) | 9,634,990 |
| 3 Nov 2003 | CNY | 3.0592 | 3.2189 | 3.0296 | 3.1805 | 3.1805 | +0.124 (+4.07%) | 7,452,112 |
| 31 Oct 2003 | CNY | 3.0414 | 3.0828 | 3 | 3.0562 | 3.0562 | -0.012 (-0.39%) | 5,116,278 |
