| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.51 | 1.5657 | 1.51 | 1.5538 | 1.5538 | +0.046 (+3.04%) | 12,271,893 |
| 5 Jan 2004 | CNY | 1.4722 | 1.508 | 1.4642 | 1.508 | 1.508 | +0.032 (+2.15%) | 6,554,935 |
| 2 Jan 2004 | CNY | 1.4603 | 1.4921 | 1.4563 | 1.4762 | 1.4762 | +0.014 (+0.96%) | 2,690,025 |
| 1 Jan 2004 | CNY | 1.4821 | 1.4861 | 1.4622 | 1.4622 | 1.4622 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.4821 | 1.4861 | 1.4622 | 1.4622 | 1.4622 | -0.006 (-0.41%) | 3,745,766 |
| 30 Dec 2003 | CNY | 1.4702 | 1.4742 | 1.4523 | 1.4682 | 1.4682 | -0.006 (-0.41%) | 5,065,405 |
| 29 Dec 2003 | CNY | 1.508 | 1.508 | 1.4622 | 1.4742 | 1.4742 | -0.034 (-2.24%) | 5,487,678 |
| 26 Dec 2003 | CNY | 1.5239 | 1.5319 | 1.4941 | 1.508 | 1.508 | -0.014 (-0.91%) | 4,361,133 |
| 25 Dec 2003 | CNY | 1.5558 | 1.5677 | 1.51 | 1.5219 | 1.5219 | -0.026 (-1.67%) | 6,537,226 |
| 24 Dec 2003 | CNY | 1.512 | 1.5558 | 1.4941 | 1.5478 | 1.5478 | +0.034 (+2.23%) | 6,949,854 |
| 23 Dec 2003 | CNY | 1.5239 | 1.5558 | 1.4921 | 1.514 | 1.514 | -0.018 (-1.17%) | 7,794,737 |
| 22 Dec 2003 | CNY | 1.4921 | 1.5378 | 1.4284 | 1.5319 | 1.5319 | +0.03 (+1.99%) | 9,668,455 |
| 19 Dec 2003 | CNY | 1.5816 | 1.5916 | 1.4543 | 1.502 | 1.502 | -0.09 (-5.63%) | 9,300,373 |
| 18 Dec 2003 | CNY | 1.5896 | 1.5936 | 1.5637 | 1.5916 | 1.5916 | -0.004 (-0.24%) | 5,137,379 |
| 17 Dec 2003 | CNY | 1.5975 | 1.6512 | 1.5876 | 1.5955 | 1.5955 | 0.0 (0.0%) | 15,108,261 |
| 16 Dec 2003 | CNY | 1.6075 | 1.6194 | 1.5637 | 1.5955 | 1.5955 | -0.002 (-0.13%) | 15,113,438 |
| 15 Dec 2003 | CNY | 1.5816 | 1.5995 | 1.5458 | 1.5975 | 1.5975 | +0.036 (+2.29%) | 8,777,634 |
| 12 Dec 2003 | CNY | 1.5617 | 1.5717 | 1.5438 | 1.5617 | 1.5617 | -0.004 (-0.26%) | 3,814,800 |
| 11 Dec 2003 | CNY | 1.5896 | 1.5896 | 1.5538 | 1.5657 | 1.5657 | -0.012 (-0.75%) | 6,239,339 |
| 10 Dec 2003 | CNY | 1.5677 | 1.5816 | 1.5617 | 1.5776 | 1.5776 | +0.008 (+0.50%) | 4,078,683 |
| 9 Dec 2003 | CNY | 1.5756 | 1.5756 | 1.5478 | 1.5697 | 1.5697 | -0.006 (-0.37%) | 3,008,616 |
| 8 Dec 2003 | CNY | 1.6214 | 1.6314 | 1.5737 | 1.5756 | 1.5756 | -0.028 (-1.74%) | 6,278,632 |
| 5 Dec 2003 | CNY | 1.5558 | 1.6115 | 1.5558 | 1.6035 | 1.6035 | +0.062 (+4.00%) | 15,892,771 |
| 4 Dec 2003 | CNY | 1.5577 | 1.5617 | 1.5279 | 1.5418 | 1.5418 | -0.014 (-0.90%) | 5,760,075 |
| 3 Dec 2003 | CNY | 1.5637 | 1.5657 | 1.5239 | 1.5558 | 1.5558 | -0.006 (-0.38%) | 6,860,950 |
| 2 Dec 2003 | CNY | 1.5856 | 1.5876 | 1.5518 | 1.5617 | 1.5617 | -0.014 (-0.88%) | 7,830,803 |
| 1 Dec 2003 | CNY | 1.5518 | 1.5876 | 1.5339 | 1.5756 | 1.5756 | +0.066 (+4.34%) | 10,058,629 |
| 28 Nov 2003 | CNY | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2003 | CNY | 1.5558 | 1.5776 | 1.508 | 1.51 | 1.51 | 0.0 (0.0%) | 10,641,419 |
