| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 4.46 | 4.64 | 4.46 | 4.5133 | 4.5133 | +0.053 (+1.20%) | 237,150 |
| 3 Dec 2003 | CNY | 4.4533 | 4.5067 | 4.4 | 4.46 | 4.46 | +0.013 (+0.30%) | 362,700 |
| 2 Dec 2003 | CNY | 4.4267 | 4.5333 | 4.4 | 4.4467 | 4.4467 | +0.033 (+0.76%) | 485,311 |
| 1 Dec 2003 | CNY | 4.4 | 4.48 | 4.32 | 4.4133 | 4.4133 | +0.007 (+0.15%) | 253,785 |
| 28 Nov 2003 | CNY | 4.5733 | 4.5733 | 4.3667 | 4.4067 | 4.4067 | -0.14 (-3.08%) | 214,213 |
| 27 Nov 2003 | CNY | 4.6333 | 4.7867 | 4.5333 | 4.5467 | 4.5467 | -0.027 (-0.58%) | 171,613 |
| 26 Nov 2003 | CNY | 4.6133 | 4.7333 | 4.5333 | 4.5733 | 4.5733 | -0.04 (-0.87%) | 203,985 |
| 25 Nov 2003 | CNY | 4.5333 | 4.6533 | 4.4667 | 4.6133 | 4.6133 | +0.047 (+1.02%) | 397,050 |
| 24 Nov 2003 | CNY | 4.5133 | 4.5933 | 4.4533 | 4.5667 | 4.5667 | +0.1 (+2.24%) | 187,828 |
| 21 Nov 2003 | CNY | 4.6333 | 4.66 | 4.4467 | 4.4667 | 4.4667 | -0.127 (-2.76%) | 158,428 |
| 20 Nov 2003 | CNY | 4.48 | 4.6 | 4.4333 | 4.5933 | 4.5933 | +0.167 (+3.76%) | 276,292 |
| 19 Nov 2003 | CNY | 4.2933 | 4.4267 | 4.2933 | 4.4267 | 4.4267 | +0.213 (+5.06%) | 117,403 |
| 18 Nov 2003 | CNY | 4.4 | 4.4667 | 4.2067 | 4.2133 | 4.2133 | -0.193 (-4.39%) | 57,450 |
| 17 Nov 2003 | CNY | 4.4333 | 4.4533 | 4.3667 | 4.4067 | 4.4067 | -0.06 (-1.34%) | 46,350 |
| 14 Nov 2003 | CNY | 4.44 | 4.52 | 4.3667 | 4.4667 | 4.4667 | +0.033 (+0.75%) | 116,400 |
| 13 Nov 2003 | CNY | 4.3333 | 4.44 | 4.32 | 4.4333 | 4.4333 | +0.1 (+2.31%) | 88,048 |
| 12 Nov 2003 | CNY | 4.3333 | 4.4 | 4.3 | 4.3333 | 4.3333 | -0.013 (-0.31%) | 51,450 |
| 11 Nov 2003 | CNY | 4.3933 | 4.4 | 4.2467 | 4.3467 | 4.3467 | -0.107 (-2.39%) | 100,140 |
| 10 Nov 2003 | CNY | 4.5467 | 4.5467 | 4.34 | 4.4533 | 4.4533 | -0.113 (-2.48%) | 103,570 |
| 7 Nov 2003 | CNY | 4.7533 | 4.7867 | 4.48 | 4.5667 | 4.5667 | -0.147 (-3.11%) | 272,587 |
| 6 Nov 2003 | CNY | 4.86 | 4.86 | 4.62 | 4.7133 | 4.7133 | -0.147 (-3.02%) | 241,950 |
| 5 Nov 2003 | CNY | 4.88 | 4.9333 | 4.7867 | 4.86 | 4.86 | -0.007 (-0.14%) | 127,800 |
| 4 Nov 2003 | CNY | 4.7867 | 5 | 4.7267 | 4.8667 | 4.8667 | +0.007 (+0.14%) | 354,580 |
| 3 Nov 2003 | CNY | 4.7067 | 4.8867 | 4.6667 | 4.86 | 4.86 | +0.06 (+1.25%) | 275,385 |
| 31 Oct 2003 | CNY | 4.9 | 4.9 | 4.7867 | 4.8 | 4.8 | -0.02 (-0.41%) | 173,100 |
| 30 Oct 2003 | CNY | 4.92 | 4.92 | 4.6533 | 4.82 | 4.82 | -0.08 (-1.63%) | 302,250 |
| 29 Oct 2003 | CNY | 5 | 5.1867 | 4.8733 | 4.9 | 4.9 | -0.227 (-4.42%) | 190,672 |
| 28 Oct 2003 | CNY | 5.4467 | 5.4533 | 5.1267 | 5.1267 | 5.1267 | -0.267 (-4.94%) | 203,850 |
| 27 Oct 2003 | CNY | 5.52 | 5.64 | 5.3333 | 5.3933 | 5.3933 | -0.073 (-1.34%) | 326,235 |
| 24 Oct 2003 | CNY | 5.6 | 5.6 | 5.44 | 5.4667 | 5.4667 | -0.053 (-0.97%) | 175,200 |
