| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 3.5614 | 3.6388 | 3.5227 | 3.5924 | 3.5924 | -0.085 (-2.32%) | 2,720,397 |
| 4 Dec 2003 | CNY | 3.5692 | 3.7627 | 3.5227 | 3.6776 | 3.6776 | +0.093 (+2.59%) | 3,518,281 |
| 3 Dec 2003 | CNY | 3.5614 | 3.6776 | 3.484 | 3.5847 | 3.5847 | +0.023 (+0.65%) | 4,577,630 |
| 2 Dec 2003 | CNY | 3.4066 | 3.5614 | 3.3834 | 3.5614 | 3.5614 | +0.17 (+5.02%) | 3,252,633 |
| 1 Dec 2003 | CNY | 3.2595 | 3.4066 | 3.2595 | 3.3911 | 3.3911 | +0.108 (+3.30%) | 809,636 |
| 28 Nov 2003 | CNY | 3.3292 | 3.3756 | 3.2517 | 3.2827 | 3.2827 | -0.046 (-1.40%) | 1,116,481 |
| 27 Nov 2003 | CNY | 3.484 | 3.4995 | 3.3214 | 3.3292 | 3.3292 | -0.17 (-4.87%) | 1,203,598 |
| 26 Nov 2003 | CNY | 3.453 | 3.5382 | 3.4143 | 3.4995 | 3.4995 | +0.046 (+1.35%) | 1,516,288 |
| 25 Nov 2003 | CNY | 3.4453 | 3.484 | 3.3679 | 3.453 | 3.453 | +0.023 (+0.68%) | 1,875,259 |
| 24 Nov 2003 | CNY | 3.2982 | 3.4298 | 3.2982 | 3.4298 | 3.4298 | +0.101 (+3.02%) | 1,134,052 |
| 21 Nov 2003 | CNY | 3.3911 | 3.4608 | 3.275 | 3.3292 | 3.3292 | -0.023 (-0.69%) | 1,988,031 |
| 20 Nov 2003 | CNY | 3.1821 | 3.3524 | 3.1588 | 3.3524 | 3.3524 | +0.163 (+5.10%) | 2,490,183 |
| 19 Nov 2003 | CNY | 3.1433 | 3.2285 | 3.1046 | 3.1898 | 3.1898 | +0.031 (+0.98%) | 424,862 |
| 18 Nov 2003 | CNY | 3.1975 | 3.2208 | 3.1279 | 3.1588 | 3.1588 | -0.015 (-0.49%) | 360,232 |
| 17 Nov 2003 | CNY | 3.2517 | 3.2517 | 3.1279 | 3.1743 | 3.1743 | -0.062 (-1.91%) | 548,793 |
| 14 Nov 2003 | CNY | 3.2517 | 3.2672 | 3.1898 | 3.2362 | 3.2362 | -0.023 (-0.71%) | 544,428 |
| 13 Nov 2003 | CNY | 3.1975 | 3.2904 | 3.1898 | 3.2595 | 3.2595 | +0.031 (+0.96%) | 1,276,577 |
| 12 Nov 2003 | CNY | 3.0582 | 3.2982 | 3.0582 | 3.2285 | 3.2285 | +0.085 (+2.71%) | 1,320,132 |
| 11 Nov 2003 | CNY | 3.1124 | 3.1588 | 3.0195 | 3.1433 | 3.1433 | +0.039 (+1.25%) | 543,742 |
| 10 Nov 2003 | CNY | 3.0195 | 3.1046 | 3.0195 | 3.1046 | 3.1046 | +0.07 (+2.29%) | 398,553 |
| 7 Nov 2003 | CNY | 3.0582 | 3.1356 | 2.9498 | 3.035 | 3.035 | -0.054 (-1.75%) | 613,333 |
| 6 Nov 2003 | CNY | 3.213 | 3.2517 | 3.0891 | 3.0891 | 3.0891 | -0.163 (-5.00%) | 960,017 |
| 5 Nov 2003 | CNY | 3.2517 | 3.3214 | 3.2208 | 3.2517 | 3.2517 | 0.0 (0.0%) | 690,745 |
| 4 Nov 2003 | CNY | 3.1666 | 3.2982 | 3.1511 | 3.2517 | 3.2517 | +0.085 (+2.69%) | 855,920 |
| 3 Nov 2003 | CNY | 3.1588 | 3.2053 | 3.1279 | 3.1666 | 3.1666 | -0.015 (-0.49%) | 451,377 |
| 31 Oct 2003 | CNY | 3.1124 | 3.2517 | 3.1124 | 3.1821 | 3.1821 | +0.023 (+0.74%) | 728,920 |
| 30 Oct 2003 | CNY | 3.2517 | 3.2827 | 3.1588 | 3.1588 | 3.1588 | -0.163 (-4.90%) | 932,795 |
| 29 Oct 2003 | CNY | 3.4917 | 3.4917 | 3.3214 | 3.3214 | 3.3214 | -0.178 (-5.09%) | 892,610 |
| 28 Oct 2003 | CNY | 3.5072 | 3.515 | 3.4143 | 3.4995 | 3.4995 | +0.008 (+0.22%) | 687,424 |
| 27 Oct 2003 | CNY | 3.5305 | 3.5769 | 3.4298 | 3.4917 | 3.4917 | -0.039 (-1.10%) | 1,047,580 |
