| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | CNY | 5.2206 | 5.2206 | 5.0552 | 5.1425 | 5.1425 | -0.078 (-1.50%) | 790,662 |
| 3 Dec 2003 | CNY | 5.239 | 5.262 | 5.2068 | 5.2206 | 5.2206 | -0.005 (-0.09%) | 1,208,115 |
| 2 Dec 2003 | CNY | 5.17 | 5.2528 | 5.17 | 5.2252 | 5.2252 | +0.055 (+1.07%) | 1,851,863 |
| 1 Dec 2003 | CNY | 5.193 | 5.193 | 5.1425 | 5.17 | 5.17 | 0.0 (0.0%) | 980,749 |
| 28 Nov 2003 | CNY | 5.1195 | 5.1976 | 5.1195 | 5.17 | 5.17 | +0.051 (+0.99%) | 1,895,494 |
| 27 Nov 2003 | CNY | 5.1241 | 5.1471 | 5.0919 | 5.1195 | 5.1195 | -0.005 (-0.09%) | 1,626,664 |
| 26 Nov 2003 | CNY | 5.1379 | 5.17 | 5.1103 | 5.1241 | 5.1241 | -0.014 (-0.27%) | 1,601,100 |
| 25 Nov 2003 | CNY | 5.1195 | 5.193 | 5.1011 | 5.1379 | 5.1379 | +0.018 (+0.36%) | 2,723,699 |
| 24 Nov 2003 | CNY | 5.0781 | 5.1195 | 5.0506 | 5.1195 | 5.1195 | +0.041 (+0.82%) | 1,411,564 |
| 21 Nov 2003 | CNY | 5.1471 | 5.1471 | 5.0552 | 5.0781 | 5.0781 | -0.069 (-1.34%) | 1,701,632 |
| 20 Nov 2003 | CNY | 5.1746 | 5.216 | 5.1333 | 5.1471 | 5.1471 | -0.028 (-0.53%) | 1,393,395 |
| 19 Nov 2003 | CNY | 5.1838 | 5.193 | 5.1517 | 5.1746 | 5.1746 | -0.005 (-0.09%) | 946,472 |
| 18 Nov 2003 | CNY | 5.2849 | 5.2849 | 5.17 | 5.1792 | 5.1792 | -0.005 (-0.09%) | 240,883 |
| 17 Nov 2003 | CNY | 5.1976 | 5.1976 | 5.17 | 5.1838 | 5.1838 | -0.014 (-0.27%) | 267,865 |
| 14 Nov 2003 | CNY | 5.17 | 5.2022 | 5.1563 | 5.1976 | 5.1976 | +0.028 (+0.53%) | 2,519,372 |
| 13 Nov 2003 | CNY | 5.0919 | 5.2022 | 5.0781 | 5.17 | 5.17 | +0.078 (+1.53%) | 2,918,773 |
| 12 Nov 2003 | CNY | 5.0506 | 5.0919 | 5.046 | 5.0919 | 5.0919 | +0.041 (+0.82%) | 688,401 |
| 11 Nov 2003 | CNY | 4.9908 | 5.0552 | 4.9816 | 5.0506 | 5.0506 | +0.06 (+1.20%) | 297,837 |
| 10 Nov 2003 | CNY | 5.0689 | 5.0689 | 4.9816 | 4.9908 | 4.9908 | -0.078 (-1.54%) | 523,545 |
| 7 Nov 2003 | CNY | 5.1287 | 5.1379 | 5.0689 | 5.0689 | 5.0689 | -0.069 (-1.34%) | 454,784 |
| 6 Nov 2003 | CNY | 5.2482 | 5.2482 | 5.1103 | 5.1379 | 5.1379 | -0.11 (-2.10%) | 406,912 |
| 5 Nov 2003 | CNY | 5.2665 | 5.2665 | 5.193 | 5.2482 | 5.2482 | -0.018 (-0.35%) | 287,688 |
| 4 Nov 2003 | CNY | 5.2941 | 5.2987 | 5.239 | 5.2665 | 5.2665 | -0.028 (-0.52%) | 734,574 |
| 3 Nov 2003 | CNY | 5.3079 | 5.3079 | 5.2711 | 5.2941 | 5.2941 | -0.014 (-0.26%) | 263,470 |
| 31 Oct 2003 | CNY | 5.2528 | 5.3401 | 5.239 | 5.3079 | 5.3079 | +0.055 (+1.05%) | 875,322 |
| 30 Oct 2003 | CNY | 5.262 | 5.2803 | 5.239 | 5.2528 | 5.2528 | -0.009 (-0.17%) | 342,408 |
| 29 Oct 2003 | CNY | 5.3171 | 5.3309 | 5.239 | 5.262 | 5.262 | -0.055 (-1.04%) | 457,830 |
| 28 Oct 2003 | CNY | 5.3768 | 5.3906 | 5.3079 | 5.3171 | 5.3171 | -0.069 (-1.28%) | 407,216 |
| 27 Oct 2003 | CNY | 5.3998 | 5.3998 | 5.3631 | 5.386 | 5.386 | -0.014 (-0.26%) | 374,794 |
| 24 Oct 2003 | CNY | 5.3768 | 5.4182 | 5.3539 | 5.3998 | 5.3998 | +0.014 (+0.26%) | 1,038,169 |
