| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | CNY | 2.6733 | 2.6733 | 2.5003 | 2.5868 | 2.5868 | -0.102 (-3.80%) | 19,783,511 |
| 15 Dec 2003 | CNY | 2.6772 | 2.7322 | 2.6536 | 2.689 | 2.689 | +0.012 (+0.44%) | 5,846,385 |
| 12 Dec 2003 | CNY | 2.6261 | 2.7322 | 2.6261 | 2.6772 | 2.6772 | +0.055 (+2.10%) | 9,561,512 |
| 11 Dec 2003 | CNY | 2.6772 | 2.6929 | 2.5868 | 2.6222 | 2.6222 | -0.031 (-1.18%) | 6,150,234 |
| 10 Dec 2003 | CNY | 2.6339 | 2.6693 | 2.5986 | 2.6536 | 2.6536 | +0.039 (+1.50%) | 5,867,515 |
| 9 Dec 2003 | CNY | 2.5553 | 2.6143 | 2.516 | 2.6143 | 2.6143 | +0.063 (+2.47%) | 4,251,484 |
| 8 Dec 2003 | CNY | 2.6379 | 2.6654 | 2.5396 | 2.5514 | 2.5514 | -0.083 (-3.13%) | 3,737,614 |
| 5 Dec 2003 | CNY | 2.6339 | 2.6536 | 2.5868 | 2.6339 | 2.6339 | -0.016 (-0.60%) | 5,025,979 |
| 4 Dec 2003 | CNY | 2.516 | 2.7401 | 2.5121 | 2.6497 | 2.6497 | +0.142 (+5.65%) | 16,904,122 |
| 3 Dec 2003 | CNY | 2.5003 | 2.5396 | 2.4767 | 2.5081 | 2.5081 | +0.008 (+0.31%) | 4,478,813 |
| 2 Dec 2003 | CNY | 2.5632 | 2.5868 | 2.4924 | 2.5003 | 2.5003 | -0.051 (-2.00%) | 5,464,871 |
| 1 Dec 2003 | CNY | 2.4688 | 2.5632 | 2.461 | 2.5514 | 2.5514 | +0.083 (+3.35%) | 5,559,777 |
| 28 Nov 2003 | CNY | 2.4452 | 2.4964 | 2.3981 | 2.4688 | 2.4688 | +0.024 (+0.97%) | 6,332,305 |
| 26 Nov 2003 | CNY | 2.4964 | 2.5121 | 2.4177 | 2.4452 | 2.4452 | -0.059 (-2.36%) | 8,747,585 |
| 25 Nov 2003 | CNY | 2.5396 | 2.6615 | 2.4924 | 2.5042 | 2.5042 | -0.028 (-1.09%) | 13,654,000 |
| 24 Nov 2003 | CNY | 2.3981 | 2.5553 | 2.3784 | 2.5317 | 2.5317 | +0.134 (+5.57%) | 12,277,470 |
| 21 Nov 2003 | CNY | 2.4806 | 2.5042 | 2.3706 | 2.3981 | 2.3981 | -0.071 (-2.86%) | 12,443,290 |
| 20 Nov 2003 | CNY | 2.3902 | 2.5081 | 2.3588 | 2.4688 | 2.4688 | +0.075 (+3.12%) | 17,897,238 |
| 19 Nov 2003 | CNY | 2.2841 | 2.4688 | 2.2644 | 2.3941 | 2.3941 | +0.098 (+4.28%) | 17,912,834 |
| 18 Nov 2003 | CNY | 2.2094 | 2.2998 | 2.1622 | 2.2959 | 2.2959 | +0.071 (+3.18%) | 10,076,815 |
| 17 Nov 2003 | CNY | 2.2251 | 2.2998 | 2.2054 | 2.2251 | 2.2251 | +0.02 (+0.89%) | 13,638,122 |
| 14 Nov 2003 | CNY | 2.0128 | 2.2054 | 1.9892 | 2.2054 | 2.2054 | +0.201 (+10.00%) | 9,274,953 |
| 13 Nov 2003 | CNY | 1.9971 | 2.0128 | 1.946 | 2.0049 | 2.0049 | +0.008 (+0.39%) | 2,024,011 |
| 12 Nov 2003 | CNY | 2.0521 | 2.0561 | 1.9971 | 1.9971 | 1.9971 | -0.055 (-2.68%) | 1,205,567 |
| 11 Nov 2003 | CNY | 2.0718 | 2.0914 | 2.0207 | 2.0521 | 2.0521 | +0.008 (+0.38%) | 1,711,626 |
| 10 Nov 2003 | CNY | 2.0364 | 2.0718 | 2.0089 | 2.0443 | 2.0443 | -0.012 (-0.57%) | 1,275,534 |
| 7 Nov 2003 | CNY | 2.1032 | 2.1032 | 1.9656 | 2.0561 | 2.0561 | -0.055 (-2.61%) | 4,600,695 |
| 6 Nov 2003 | CNY | 2.288 | 2.3037 | 2.1032 | 2.1111 | 2.1111 | -0.177 (-7.73%) | 3,874,580 |
| 5 Nov 2003 | CNY | 2.2841 | 2.3391 | 2.2605 | 2.288 | 2.288 | -0.02 (-0.85%) | 4,221,163 |
| 4 Nov 2003 | CNY | 2.2998 | 2.3588 | 2.2919 | 2.3077 | 2.3077 | +0.02 (+0.86%) | 3,931,671 |
