| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 3.5071 | 3.6857 | 3.5071 | 3.6857 | 3.6857 | +0.179 (+5.09%) | 366,084 |
| 22 Dec 2003 | CNY | 3.5 | 3.5429 | 3.4214 | 3.5071 | 3.5071 | -0.071 (-2.00%) | 632,919 |
| 19 Dec 2003 | CNY | 3.7643 | 3.7643 | 3.5786 | 3.5786 | 3.5786 | -0.186 (-4.93%) | 501,690 |
| 18 Dec 2003 | CNY | 3.8286 | 3.8571 | 3.7143 | 3.7643 | 3.7643 | -0.143 (-3.65%) | 426,594 |
| 17 Dec 2003 | CNY | 3.8929 | 3.9357 | 3.8929 | 3.9071 | 3.9071 | -0.014 (-0.36%) | 133,420 |
| 16 Dec 2003 | CNY | 3.9857 | 3.9929 | 3.85 | 3.9214 | 3.9214 | -0.064 (-1.61%) | 244,440 |
| 15 Dec 2003 | CNY | 3.9786 | 4.0143 | 3.9071 | 3.9857 | 3.9857 | +0.007 (+0.18%) | 301,420 |
| 12 Dec 2003 | CNY | 3.8857 | 4.0429 | 3.8857 | 3.9786 | 3.9786 | +0.093 (+2.39%) | 436,809 |
| 11 Dec 2003 | CNY | 3.8857 | 3.9 | 3.8643 | 3.8857 | 3.8857 | +0.007 (+0.18%) | 147,165 |
| 10 Dec 2003 | CNY | 3.8571 | 3.8857 | 3.8 | 3.8786 | 3.8786 | +0.064 (+1.69%) | 201,178 |
| 9 Dec 2003 | CNY | 3.8929 | 3.8929 | 3.7857 | 3.8143 | 3.8143 | -0.057 (-1.47%) | 144,398 |
| 8 Dec 2003 | CNY | 3.9571 | 3.9571 | 3.8143 | 3.8714 | 3.8714 | -0.086 (-2.17%) | 264,499 |
| 5 Dec 2003 | CNY | 3.9286 | 4.0357 | 3.9214 | 3.9571 | 3.9571 | -0.007 (-0.18%) | 210,630 |
| 4 Dec 2003 | CNY | 3.9286 | 4.0571 | 3.9286 | 3.9643 | 3.9643 | +0.036 (+0.91%) | 282,933 |
| 3 Dec 2003 | CNY | 3.9786 | 4.0143 | 3.9 | 3.9286 | 3.9286 | -0.071 (-1.79%) | 208,163 |
| 2 Dec 2003 | CNY | 3.8857 | 4.0429 | 3.8857 | 4 | 4 | +0.086 (+2.19%) | 333,925 |
| 1 Dec 2003 | CNY | 3.7714 | 3.9286 | 3.7643 | 3.9143 | 3.9143 | +0.129 (+3.40%) | 227,025 |
| 28 Nov 2003 | CNY | 3.7143 | 3.8214 | 3.7 | 3.7857 | 3.7857 | +0.036 (+0.95%) | 144,267 |
| 27 Nov 2003 | CNY | 3.8643 | 3.8929 | 3.7286 | 3.75 | 3.75 | -0.114 (-2.96%) | 191,907 |
| 26 Nov 2003 | CNY | 3.8571 | 3.9214 | 3.8214 | 3.8643 | 3.8643 | 0.0 (0.0%) | 189,588 |
| 25 Nov 2003 | CNY | 3.7357 | 3.8929 | 3.7214 | 3.8643 | 3.8643 | +0.086 (+2.27%) | 305,127 |
| 24 Nov 2003 | CNY | 3.7 | 3.7857 | 3.6429 | 3.7786 | 3.7786 | +0.071 (+1.93%) | 312,265 |
| 21 Nov 2003 | CNY | 3.7429 | 3.8071 | 3.7 | 3.7071 | 3.7071 | -0.036 (-0.96%) | 311,362 |
| 20 Nov 2003 | CNY | 3.6214 | 3.7571 | 3.6143 | 3.7429 | 3.7429 | +0.107 (+2.95%) | 366,977 |
| 19 Nov 2003 | CNY | 3.5786 | 3.6429 | 3.5786 | 3.6357 | 3.6357 | +0.021 (+0.59%) | 81,758 |
| 18 Nov 2003 | CNY | 3.5429 | 3.6643 | 3.5429 | 3.6143 | 3.6143 | +0.043 (+1.20%) | 128,240 |
| 17 Nov 2003 | CNY | 3.5071 | 3.5714 | 3.5071 | 3.5714 | 3.5714 | 0.0 (0.0%) | 72,310 |
| 14 Nov 2003 | CNY | 3.5571 | 3.6286 | 3.5 | 3.5714 | 3.5714 | +0.043 (+1.21%) | 92,400 |
| 13 Nov 2003 | CNY | 3.5429 | 3.5714 | 3.5 | 3.5286 | 3.5286 | -0.043 (-1.20%) | 96,390 |
| 12 Nov 2003 | CNY | 3.5357 | 3.6429 | 3.5357 | 3.5714 | 3.5714 | -0.036 (-0.99%) | 152,880 |
