| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 3.4122 | 3.448 | 3.3692 | 3.448 | 3.448 | +0.007 (+0.21%) | 520,261 |
| 29 Dec 2003 | CNY | 3.4839 | 3.4839 | 3.4122 | 3.4409 | 3.4409 | -0.043 (-1.23%) | 446,674 |
| 26 Dec 2003 | CNY | 3.4409 | 3.491 | 3.4194 | 3.4839 | 3.4839 | +0.065 (+1.89%) | 1,031,790 |
| 25 Dec 2003 | CNY | 3.4839 | 3.4839 | 3.405 | 3.4194 | 3.4194 | -0.065 (-1.85%) | 825,135 |
| 24 Dec 2003 | CNY | 3.4839 | 3.5269 | 3.4409 | 3.4839 | 3.4839 | -0.014 (-0.41%) | 815,999 |
| 23 Dec 2003 | CNY | 3.7634 | 3.8351 | 3.4624 | 3.4982 | 3.4982 | -0.007 (-0.21%) | 2,869,308 |
| 22 Dec 2003 | CNY | 3.3262 | 3.5125 | 3.2545 | 3.5054 | 3.5054 | +0.179 (+5.39%) | 1,330,128 |
| 19 Dec 2003 | CNY | 3.4409 | 3.448 | 3.2975 | 3.3262 | 3.3262 | -0.115 (-3.33%) | 1,102,408 |
| 18 Dec 2003 | CNY | 3.4409 | 3.4624 | 3.4194 | 3.4409 | 3.4409 | -0.021 (-0.62%) | 917,937 |
| 17 Dec 2003 | CNY | 3.5125 | 3.5412 | 3.4552 | 3.4624 | 3.4624 | -0.057 (-1.63%) | 609,508 |
| 16 Dec 2003 | CNY | 3.6057 | 3.6057 | 3.4982 | 3.5197 | 3.5197 | -0.072 (-2.00%) | 656,588 |
| 15 Dec 2003 | CNY | 3.5412 | 3.6201 | 3.5412 | 3.5914 | 3.5914 | +0.057 (+1.62%) | 1,782,028 |
| 12 Dec 2003 | CNY | 3.5341 | 3.5484 | 3.5197 | 3.5341 | 3.5341 | 0.0 (0.0%) | 467,361 |
| 11 Dec 2003 | CNY | 3.5484 | 3.5627 | 3.491 | 3.5341 | 3.5341 | +0.022 (+0.61%) | 655,343 |
| 10 Dec 2003 | CNY | 3.5125 | 3.5341 | 3.4839 | 3.5125 | 3.5125 | -0.007 (-0.20%) | 624,853 |
| 9 Dec 2003 | CNY | 3.5054 | 3.5412 | 3.4624 | 3.5197 | 3.5197 | +0.007 (+0.20%) | 436,565 |
| 8 Dec 2003 | CNY | 3.6272 | 3.6344 | 3.5054 | 3.5125 | 3.5125 | -0.115 (-3.16%) | 1,193,077 |
| 5 Dec 2003 | CNY | 3.5412 | 3.6272 | 3.5412 | 3.6272 | 3.6272 | +0.086 (+2.43%) | 1,975,656 |
| 4 Dec 2003 | CNY | 3.5484 | 3.5484 | 3.4839 | 3.5412 | 3.5412 | +0.021 (+0.61%) | 914,202 |
| 3 Dec 2003 | CNY | 3.4552 | 3.5484 | 3.448 | 3.5197 | 3.5197 | +0.021 (+0.61%) | 714,512 |
| 2 Dec 2003 | CNY | 3.491 | 3.5054 | 3.4552 | 3.4982 | 3.4982 | +0.014 (+0.41%) | 695,182 |
| 1 Dec 2003 | CNY | 3.4194 | 3.4982 | 3.4122 | 3.4839 | 3.4839 | +0.079 (+2.32%) | 483,815 |
| 28 Nov 2003 | CNY | 3.3405 | 3.4194 | 3.3333 | 3.405 | 3.405 | +0.021 (+0.64%) | 215,135 |
| 27 Nov 2003 | CNY | 3.4695 | 3.4767 | 3.3692 | 3.3835 | 3.3835 | -0.086 (-2.48%) | 551,749 |
| 26 Nov 2003 | CNY | 3.4767 | 3.5269 | 3.4409 | 3.4695 | 3.4695 | -0.014 (-0.41%) | 621,570 |
| 25 Nov 2003 | CNY | 3.4767 | 3.5556 | 3.4409 | 3.4839 | 3.4839 | +0.043 (+1.25%) | 1,089,965 |
| 24 Nov 2003 | CNY | 3.3262 | 3.4409 | 3.3262 | 3.4409 | 3.4409 | +0.115 (+3.45%) | 639,554 |
| 21 Nov 2003 | CNY | 3.4265 | 3.4337 | 3.3118 | 3.3262 | 3.3262 | -0.086 (-2.52%) | 656,316 |
| 20 Nov 2003 | CNY | 3.2617 | 3.4265 | 3.2617 | 3.4122 | 3.4122 | +0.143 (+4.39%) | 1,053,531 |
| 19 Nov 2003 | CNY | 3.2043 | 3.2832 | 3.1756 | 3.2688 | 3.2688 | +0.065 (+2.01%) | 336,126 |
