| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | CNY | 4.2727 | 4.2788 | 4.2182 | 4.2485 | 4.2485 | -0.024 (-0.57%) | 111,553 |
| 24 Dec 2003 | CNY | 4.2909 | 4.3333 | 4.2727 | 4.2727 | 4.2727 | -0.018 (-0.42%) | 171,864 |
| 23 Dec 2003 | CNY | 4.303 | 4.3576 | 4.2303 | 4.2909 | 4.2909 | +0.018 (+0.43%) | 154,154 |
| 22 Dec 2003 | CNY | 4.2424 | 4.303 | 4.0849 | 4.2727 | 4.2727 | -0.024 (-0.57%) | 515,212 |
| 19 Dec 2003 | CNY | 4.4606 | 4.503 | 4.2849 | 4.297 | 4.297 | -0.212 (-4.70%) | 547,120 |
| 18 Dec 2003 | CNY | 4.6061 | 4.6909 | 4.503 | 4.5091 | 4.5091 | -0.121 (-2.62%) | 403,210 |
| 17 Dec 2003 | CNY | 4.6242 | 4.8061 | 4.6061 | 4.6303 | 4.6303 | +0.024 (+0.53%) | 691,090 |
| 16 Dec 2003 | CNY | 4.5273 | 4.6364 | 4.497 | 4.6061 | 4.6061 | +0.006 (+0.13%) | 315,750 |
| 15 Dec 2003 | CNY | 4.6182 | 4.6364 | 4.5576 | 4.6 | 4.6 | -0.006 (-0.13%) | 129,856 |
| 12 Dec 2003 | CNY | 4.5333 | 4.6788 | 4.5273 | 4.6061 | 4.6061 | +0.067 (+1.47%) | 300,118 |
| 11 Dec 2003 | CNY | 4.5152 | 4.5758 | 4.5152 | 4.5394 | 4.5394 | +0.024 (+0.54%) | 206,482 |
| 10 Dec 2003 | CNY | 4.5394 | 4.5455 | 4.4727 | 4.5152 | 4.5152 | -0.048 (-1.06%) | 155,463 |
| 9 Dec 2003 | CNY | 4.4727 | 4.5636 | 4.3879 | 4.5636 | 4.5636 | +0.054 (+1.21%) | 204,278 |
| 8 Dec 2003 | CNY | 4.6121 | 4.6121 | 4.5091 | 4.5091 | 4.5091 | -0.103 (-2.23%) | 157,179 |
| 5 Dec 2003 | CNY | 4.6 | 4.7576 | 4.5939 | 4.6121 | 4.6121 | +0.036 (+0.79%) | 260,766 |
| 4 Dec 2003 | CNY | 4.6061 | 4.6303 | 4.5455 | 4.5758 | 4.5758 | -0.061 (-1.31%) | 223,078 |
| 3 Dec 2003 | CNY | 4.5455 | 4.6667 | 4.4667 | 4.6364 | 4.6364 | +0.085 (+1.87%) | 557,942 |
| 2 Dec 2003 | CNY | 4.3515 | 4.5697 | 4.3394 | 4.5515 | 4.5515 | +0.2 (+4.60%) | 815,281 |
| 1 Dec 2003 | CNY | 4.3333 | 4.3515 | 4.2849 | 4.3515 | 4.3515 | +0.073 (+1.70%) | 181,483 |
| 28 Nov 2003 | CNY | 4.2546 | 4.303 | 4.2061 | 4.2788 | 4.2788 | +0.012 (+0.28%) | 171,913 |
| 27 Nov 2003 | CNY | 4.4606 | 4.4606 | 4.2546 | 4.2667 | 4.2667 | -0.194 (-4.35%) | 315,810 |
| 26 Nov 2003 | CNY | 4.3758 | 4.4909 | 4.3091 | 4.4606 | 4.4606 | +0.067 (+1.52%) | 421,325 |
| 25 Nov 2003 | CNY | 4.3333 | 4.4667 | 4.2909 | 4.3939 | 4.3939 | +0.091 (+2.11%) | 539,719 |
| 24 Nov 2003 | CNY | 4.3333 | 4.3333 | 4.1818 | 4.303 | 4.303 | +0.145 (+3.50%) | 272,363 |
| 21 Nov 2003 | CNY | 4.2849 | 4.3333 | 4.1515 | 4.1576 | 4.1576 | -0.127 (-2.97%) | 402,435 |
| 20 Nov 2003 | CNY | 4.0303 | 4.2849 | 4.0061 | 4.2849 | 4.2849 | +0.2 (+4.90%) | 463,262 |
| 19 Nov 2003 | CNY | 3.9939 | 4.103 | 3.9515 | 4.0849 | 4.0849 | +0.073 (+1.81%) | 250,215 |
| 18 Nov 2003 | CNY | 4.0606 | 4.0727 | 4 | 4.0121 | 4.0121 | -0.079 (-1.93%) | 133,815 |
| 17 Nov 2003 | CNY | 3.9758 | 4.097 | 3.9758 | 4.0909 | 4.0909 | +0.054 (+1.35%) | 111,375 |
| 14 Nov 2003 | CNY | 3.9515 | 4.0545 | 3.897 | 4.0364 | 4.0364 | +0.085 (+2.15%) | 258,018 |
