| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 9.33 | 9.61 | 9.06 | 9.56 | 9.56 | +0.23 (+2.47%) | 1,328,700 |
| 19 Dec 2003 | CNY | 9.9 | 10 | 9.16 | 9.33 | 9.33 | -0.62 (-6.23%) | 2,161,300 |
| 18 Dec 2003 | CNY | 10.28 | 10.45 | 9.8 | 9.95 | 9.95 | -0.44 (-4.23%) | 2,412,900 |
| 17 Dec 2003 | CNY | 10.64 | 11.11 | 10.38 | 10.39 | 10.39 | -0.25 (-2.35%) | 5,997,400 |
| 16 Dec 2003 | CNY | 9.6 | 10.64 | 9.46 | 10.64 | 10.64 | +0.97 (+10.03%) | 5,342,900 |
| 15 Dec 2003 | CNY | 9.5 | 9.87 | 9.45 | 9.67 | 9.67 | +0.13 (+1.36%) | 942,700 |
| 12 Dec 2003 | CNY | 9.37 | 9.69 | 9.31 | 9.54 | 9.54 | +0.15 (+1.60%) | 632,400 |
| 11 Dec 2003 | CNY | 9.45 | 9.48 | 9.3 | 9.39 | 9.39 | -0.09 (-0.95%) | 183,900 |
| 10 Dec 2003 | CNY | 9.36 | 9.48 | 9.32 | 9.48 | 9.48 | +0.12 (+1.28%) | 132,500 |
| 9 Dec 2003 | CNY | 9.37 | 9.4 | 9.31 | 9.36 | 9.36 | -0.01 (-0.11%) | 73,500 |
| 8 Dec 2003 | CNY | 9.49 | 9.51 | 9.34 | 9.37 | 9.37 | -0.1 (-1.06%) | 97,600 |
| 5 Dec 2003 | CNY | 9.41 | 9.47 | 9.39 | 9.47 | 9.47 | +0.08 (+0.85%) | 173,400 |
| 4 Dec 2003 | CNY | 9.45 | 9.53 | 9.35 | 9.39 | 9.39 | -0.06 (-0.63%) | 221,800 |
| 3 Dec 2003 | CNY | 9.46 | 9.55 | 9.29 | 9.45 | 9.45 | +0.05 (+0.53%) | 207,900 |
| 2 Dec 2003 | CNY | 9.6 | 9.66 | 9.38 | 9.4 | 9.4 | -0.09 (-0.95%) | 236,800 |
| 1 Dec 2003 | CNY | 9.2 | 9.6 | 9.18 | 9.49 | 9.49 | +0.36 (+3.94%) | 1,032,800 |
| 28 Nov 2003 | CNY | 9.18 | 9.25 | 8.98 | 9.13 | 9.13 | -0.05 (-0.54%) | 344,000 |
| 27 Nov 2003 | CNY | 9.45 | 9.46 | 9.14 | 9.18 | 9.18 | -0.24 (-2.55%) | 228,400 |
| 26 Nov 2003 | CNY | 9.36 | 9.58 | 9.3 | 9.42 | 9.42 | +0.05 (+0.53%) | 287,800 |
| 25 Nov 2003 | CNY | 9.28 | 9.69 | 9.28 | 9.37 | 9.37 | +0.19 (+2.07%) | 579,900 |
| 24 Nov 2003 | CNY | 9 | 9.23 | 9 | 9.18 | 9.18 | +0.18 (+2%) | 277,600 |
| 21 Nov 2003 | CNY | 9.19 | 9.28 | 8.96 | 9 | 9 | -0.19 (-2.07%) | 180,200 |
| 20 Nov 2003 | CNY | 8.9 | 9.22 | 8.9 | 9.19 | 9.19 | +0.26 (+2.91%) | 222,100 |
| 19 Nov 2003 | CNY | 8.8 | 8.95 | 8.75 | 8.93 | 8.93 | +0.13 (+1.48%) | 106,400 |
| 18 Nov 2003 | CNY | 8.99 | 8.99 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 187,200 |
| 17 Nov 2003 | CNY | 8.68 | 8.97 | 8.68 | 8.95 | 8.95 | 0.0 (0.0%) | 352,000 |
