| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | CNY | 1.068 | 1.0748 | 1.0295 | 1.0386 | 1.0386 | -0.029 (-2.75%) | 1,678,465 |
| 15 Dec 2003 | CNY | 1.0815 | 1.0861 | 1.068 | 1.068 | 1.068 | -0.018 (-1.67%) | 837,073 |
| 12 Dec 2003 | CNY | 1.0883 | 1.0906 | 1.068 | 1.0861 | 1.0861 | -0.007 (-0.62%) | 1,111,168 |
| 11 Dec 2003 | CNY | 1.0702 | 1.1087 | 1.0544 | 1.0929 | 1.0929 | +0.023 (+2.12%) | 3,338,960 |
| 10 Dec 2003 | CNY | 1.0612 | 1.0725 | 1.0453 | 1.0702 | 1.0702 | +0.009 (+0.85%) | 1,197,134 |
| 9 Dec 2003 | CNY | 1.0634 | 1.0634 | 1.0363 | 1.0612 | 1.0612 | -0.007 (-0.64%) | 1,142,760 |
| 8 Dec 2003 | CNY | 1.0815 | 1.0906 | 1.0634 | 1.068 | 1.068 | -0.011 (-1.05%) | 1,314,258 |
| 5 Dec 2003 | CNY | 1.0431 | 1.0997 | 1.0431 | 1.0793 | 1.0793 | +0.038 (+3.70%) | 4,368,556 |
| 4 Dec 2003 | CNY | 1.0521 | 1.0634 | 1.0295 | 1.0408 | 1.0408 | -0.023 (-2.13%) | 2,671,842 |
| 3 Dec 2003 | CNY | 1.0521 | 1.0861 | 1.0521 | 1.0634 | 1.0634 | -0.018 (-1.67%) | 2,780,953 |
| 2 Dec 2003 | CNY | 1.0861 | 1.0906 | 1.0408 | 1.0815 | 1.0815 | +0.018 (+1.70%) | 4,225,582 |
| 1 Dec 2003 | CNY | 1.0182 | 1.1087 | 1.0182 | 1.0634 | 1.0634 | +0.054 (+5.38%) | 5,213,090 |
| 28 Nov 2003 | CNY | 0.9933 | 1.0205 | 0.9865 | 1.0091 | 1.0091 | +0.013 (+1.36%) | 1,242,890 |
| 27 Nov 2003 | CNY | 1.0408 | 1.0453 | 0.9843 | 0.9956 | 0.9956 | -0.05 (-4.75%) | 2,016,132 |
| 26 Nov 2003 | CNY | 1.034 | 1.0521 | 1.0227 | 1.0453 | 1.0453 | +0.011 (+1.09%) | 2,431,261 |
| 25 Nov 2003 | CNY | 1.0408 | 1.0521 | 1.0069 | 1.034 | 1.034 | +0.002 (+0.21%) | 4,402,923 |
| 24 Nov 2003 | CNY | 0.9662 | 1.0386 | 0.9526 | 1.0318 | 1.0318 | +0.068 (+7.04%) | 3,417,311 |
| 21 Nov 2003 | CNY | 0.982 | 1.0182 | 0.9594 | 0.9639 | 0.9639 | -0.018 (-1.84%) | 2,865,364 |
| 20 Nov 2003 | CNY | 0.9345 | 0.9843 | 0.9322 | 0.982 | 0.982 | +0.05 (+5.34%) | 3,001,306 |
| 19 Nov 2003 | CNY | 0.9051 | 0.939 | 0.896 | 0.9322 | 0.9322 | +0.027 (+2.99%) | 1,298,860 |
| 18 Nov 2003 | CNY | 0.93 | 0.9367 | 0.8915 | 0.9051 | 0.9051 | -0.027 (-2.91%) | 1,039,929 |
| 17 Nov 2003 | CNY | 0.9367 | 0.9435 | 0.9186 | 0.9322 | 0.9322 | -0.004 (-0.48%) | 691,823 |
| 14 Nov 2003 | CNY | 0.9096 | 0.9435 | 0.9096 | 0.9367 | 0.9367 | +0.027 (+2.98%) | 1,260,136 |
| 13 Nov 2003 | CNY | 0.9005 | 0.9164 | 0.8915 | 0.9096 | 0.9096 | +0.009 (+1.01%) | 690,691 |
| 12 Nov 2003 | CNY | 0.9164 | 0.9164 | 0.8847 | 0.9005 | 0.9005 | -0.011 (-1.25%) | 460,408 |
| 11 Nov 2003 | CNY | 0.9051 | 0.9164 | 0.896 | 0.9119 | 0.9119 | +0.007 (+0.75%) | 720,148 |
| 10 Nov 2003 | CNY | 0.8915 | 0.9073 | 0.8734 | 0.9051 | 0.9051 | +0.009 (+1.02%) | 964,398 |
| 7 Nov 2003 | CNY | 0.9051 | 0.9051 | 0.8711 | 0.896 | 0.896 | -0.018 (-1.98%) | 1,814,363 |
| 6 Nov 2003 | CNY | 0.9775 | 0.9775 | 0.9051 | 0.9141 | 0.9141 | -0.079 (-7.97%) | 2,676,739 |
| 5 Nov 2003 | CNY | 1.0295 | 1.0295 | 0.991 | 0.9933 | 0.9933 | -0.034 (-3.30%) | 889,225 |
