| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | CNY | 3.2606 | 3.3944 | 3.2394 | 3.3239 | 3.3239 | +0.056 (+1.72%) | 746,607 |
| 10 Dec 2003 | CNY | 3.2394 | 3.2747 | 3.2042 | 3.2676 | 3.2676 | +0.014 (+0.43%) | 438,765 |
| 9 Dec 2003 | CNY | 3.2817 | 3.2958 | 3.2042 | 3.2535 | 3.2535 | -0.028 (-0.86%) | 224,898 |
| 8 Dec 2003 | CNY | 3.2958 | 3.3239 | 3.2042 | 3.2817 | 3.2817 | -0.028 (-0.85%) | 599,382 |
| 5 Dec 2003 | CNY | 3.2747 | 3.3239 | 3.2747 | 3.3099 | 3.3099 | +0.035 (+1.07%) | 407,838 |
| 4 Dec 2003 | CNY | 3.3099 | 3.3099 | 3.2606 | 3.2747 | 3.2747 | -0.042 (-1.27%) | 682,693 |
| 3 Dec 2003 | CNY | 3.3239 | 3.3451 | 3.2465 | 3.3169 | 3.3169 | -0.028 (-0.84%) | 877,233 |
| 2 Dec 2003 | CNY | 3.4085 | 3.4085 | 3.3028 | 3.3451 | 3.3451 | -0.085 (-2.46%) | 2,272,332 |
| 1 Dec 2003 | CNY | 3.1761 | 3.4296 | 3.1761 | 3.4296 | 3.4296 | +0.31 (+9.93%) | 3,689,054 |
| 28 Nov 2003 | CNY | 3.1268 | 3.169 | 3.0775 | 3.1197 | 3.1197 | -0.007 (-0.23%) | 324,795 |
| 27 Nov 2003 | CNY | 3.2113 | 3.2676 | 3.0916 | 3.1268 | 3.1268 | -0.113 (-3.48%) | 460,231 |
| 26 Nov 2003 | CNY | 3.1761 | 3.2535 | 3.1761 | 3.2394 | 3.2394 | +0.021 (+0.66%) | 430,712 |
| 25 Nov 2003 | CNY | 3.1549 | 3.2887 | 3.1409 | 3.2183 | 3.2183 | +0.077 (+2.46%) | 982,547 |
| 24 Nov 2003 | CNY | 3.0704 | 3.1549 | 3.0282 | 3.1409 | 3.1409 | +0.106 (+3.48%) | 350,372 |
| 21 Nov 2003 | CNY | 3.1338 | 3.2042 | 3.0282 | 3.0352 | 3.0352 | -0.077 (-2.49%) | 497,852 |
| 20 Nov 2003 | CNY | 2.9718 | 3.1268 | 2.9718 | 3.1127 | 3.1127 | +0.141 (+4.74%) | 573,653 |
| 19 Nov 2003 | CNY | 2.9014 | 3 | 2.8944 | 2.9718 | 2.9718 | +0.042 (+1.44%) | 255,600 |
| 18 Nov 2003 | CNY | 2.9789 | 2.9789 | 2.9296 | 2.9296 | 2.9296 | -0.049 (-1.65%) | 161,170 |
| 17 Nov 2003 | CNY | 2.9014 | 3.0141 | 2.9014 | 2.9789 | 2.9789 | +0.021 (+0.71%) | 169,847 |
| 14 Nov 2003 | CNY | 2.8873 | 2.9648 | 2.8732 | 2.9578 | 2.9578 | +0.042 (+1.45%) | 243,329 |
| 13 Nov 2003 | CNY | 2.9437 | 2.9437 | 2.8169 | 2.9155 | 2.9155 | -0.035 (-1.19%) | 380,950 |
| 12 Nov 2003 | CNY | 3.0563 | 3.0563 | 2.9437 | 2.9507 | 2.9507 | -0.113 (-3.68%) | 255,387 |
| 11 Nov 2003 | CNY | 3.0704 | 3.1127 | 3.0282 | 3.0634 | 3.0634 | -0.028 (-0.91%) | 180,056 |
| 10 Nov 2003 | CNY | 3.0775 | 3.0986 | 3.0282 | 3.0916 | 3.0916 | +0.028 (+0.92%) | 210,160 |
| 7 Nov 2003 | CNY | 3.0704 | 3.0916 | 3.0563 | 3.0634 | 3.0634 | -0.028 (-0.91%) | 473,568 |
| 6 Nov 2003 | CNY | 3.169 | 3.2042 | 3.0634 | 3.0916 | 3.0916 | -0.113 (-3.51%) | 378,586 |
| 5 Nov 2003 | CNY | 3.3662 | 3.3944 | 3.1831 | 3.2042 | 3.2042 | -0.07 (-2.15%) | 444,671 |
| 4 Nov 2003 | CNY | 3.2042 | 3.3944 | 3.1901 | 3.2747 | 3.2747 | +0.07 (+2.20%) | 630,661 |
| 3 Nov 2003 | CNY | 3.169 | 3.2183 | 3.1056 | 3.2042 | 3.2042 | 0.0 (0.0%) | 230,514 |
| 31 Oct 2003 | CNY | 3.169 | 3.2676 | 3.0845 | 3.2042 | 3.2042 | +0.056 (+1.79%) | 269,942 |
