| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 1.0144 | 1.0519 | 0.9956 | 1.0463 | 1.0463 | +0.022 (+2.20%) | 10,553,077 |
| 17 Dec 2003 | CNY | 1.0106 | 1.0313 | 1.0069 | 1.0238 | 1.0238 | +0.011 (+1.12%) | 6,730,447 |
| 16 Dec 2003 | CNY | 1.0426 | 1.0426 | 0.9975 | 1.0125 | 1.0125 | -0.039 (-3.75%) | 11,432,748 |
| 15 Dec 2003 | CNY | 1.0764 | 1.1139 | 1.0444 | 1.0519 | 1.0519 | -0.021 (-1.93%) | 31,939,887 |
| 12 Dec 2003 | CNY | 1.0576 | 1.0745 | 1.0444 | 1.0726 | 1.0726 | +0.011 (+1.06%) | 11,250,802 |
| 11 Dec 2003 | CNY | 1.0519 | 1.0613 | 1.0332 | 1.0613 | 1.0613 | +0.019 (+1.79%) | 10,533,992 |
| 10 Dec 2003 | CNY | 1.005 | 1.0576 | 1.005 | 1.0426 | 1.0426 | +0.036 (+3.55%) | 12,875,502 |
| 9 Dec 2003 | CNY | 1.0069 | 1.0125 | 0.9937 | 1.0069 | 1.0069 | +0.002 (+0.19%) | 2,538,755 |
| 8 Dec 2003 | CNY | 1.0144 | 1.0219 | 0.9975 | 1.005 | 1.005 | -0.006 (-0.55%) | 2,080,876 |
| 5 Dec 2003 | CNY | 1.02 | 1.0256 | 0.9993 | 1.0106 | 1.0106 | -0.009 (-0.92%) | 4,900,287 |
| 4 Dec 2003 | CNY | 1.0313 | 1.0313 | 1.0031 | 1.02 | 1.02 | -0.011 (-1.10%) | 6,093,368 |
| 3 Dec 2003 | CNY | 1.0369 | 1.0557 | 1.0238 | 1.0313 | 1.0313 | -0.002 (-0.18%) | 7,773,103 |
| 2 Dec 2003 | CNY | 1.0238 | 1.0613 | 1.02 | 1.0332 | 1.0332 | +0.017 (+1.66%) | 10,759,017 |
| 1 Dec 2003 | CNY | 0.9956 | 1.0294 | 0.9956 | 1.0163 | 1.0163 | +0.015 (+1.51%) | 5,443,300 |
| 28 Nov 2003 | CNY | 0.9824 | 1.005 | 0.9768 | 1.0012 | 1.0012 | +0.017 (+1.72%) | 4,032,407 |
| 27 Nov 2003 | CNY | 1.0256 | 1.0332 | 0.9806 | 0.9843 | 0.9843 | -0.041 (-4.03%) | 4,974,438 |
| 26 Nov 2003 | CNY | 1.0219 | 1.0463 | 1.005 | 1.0256 | 1.0256 | -0.002 (-0.18%) | 9,680,247 |
| 25 Nov 2003 | CNY | 1.0012 | 1.067 | 1.0012 | 1.0275 | 1.0275 | +0.026 (+2.63%) | 17,422,931 |
| 24 Nov 2003 | CNY | 0.9467 | 1.0106 | 0.9449 | 1.0012 | 1.0012 | +0.053 (+5.55%) | 9,082,056 |
| 21 Nov 2003 | CNY | 0.9843 | 0.9956 | 0.9449 | 0.9486 | 0.9486 | -0.038 (-3.81%) | 5,731,280 |
| 20 Nov 2003 | CNY | 0.9505 | 0.9862 | 0.9392 | 0.9862 | 0.9862 | +0.036 (+3.76%) | 7,197,499 |
| 19 Nov 2003 | CNY | 0.9223 | 0.9524 | 0.9205 | 0.9505 | 0.9505 | +0.026 (+2.85%) | 3,740,605 |
| 18 Nov 2003 | CNY | 0.9392 | 0.9392 | 0.9223 | 0.9242 | 0.9242 | -0.013 (-1.41%) | 1,016,948 |
| 17 Nov 2003 | CNY | 0.9392 | 0.9449 | 0.9317 | 0.9374 | 0.9374 | -0.004 (-0.39%) | 1,416,689 |
| 14 Nov 2003 | CNY | 0.9355 | 0.9486 | 0.9242 | 0.9411 | 0.9411 | +0.006 (+0.60%) | 2,300,289 |
| 13 Nov 2003 | CNY | 0.9092 | 0.9392 | 0.9092 | 0.9355 | 0.9355 | +0.019 (+2.05%) | 2,384,981 |
| 12 Nov 2003 | CNY | 0.9205 | 0.928 | 0.9167 | 0.9167 | 0.9167 | -0.015 (-1.61%) | 1,897,353 |
| 11 Nov 2003 | CNY | 0.9242 | 0.9336 | 0.9148 | 0.9317 | 0.9317 | +0.009 (+1.02%) | 1,984,148 |
| 10 Nov 2003 | CNY | 0.9186 | 0.9242 | 0.9035 | 0.9223 | 0.9223 | -0.002 (-0.21%) | 2,352,683 |
| 7 Nov 2003 | CNY | 0.9205 | 0.9242 | 0.8998 | 0.9242 | 0.9242 | +0.004 (+0.40%) | 3,932,932 |
