| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 1.9129 | 1.928 | 1.8788 | 1.9205 | 1.9205 | +0.019 (+1.00%) | 3,399,968 |
| 4 Dec 2003 | CNY | 1.8864 | 1.9356 | 1.875 | 1.9015 | 1.9015 | +0.023 (+1.21%) | 5,879,628 |
| 3 Dec 2003 | CNY | 1.8939 | 1.9205 | 1.8674 | 1.8788 | 1.8788 | -0.023 (-1.19%) | 5,245,318 |
| 2 Dec 2003 | CNY | 1.9167 | 1.9318 | 1.8902 | 1.9015 | 1.9015 | -0.008 (-0.40%) | 5,518,840 |
| 1 Dec 2003 | CNY | 1.8599 | 1.9091 | 1.8561 | 1.9091 | 1.9091 | +0.049 (+2.65%) | 4,774,271 |
| 28 Nov 2003 | CNY | 1.8599 | 1.8902 | 1.8523 | 1.8599 | 1.8599 | +0.004 (+0.20%) | 3,770,392 |
| 27 Nov 2003 | CNY | 1.9318 | 1.9318 | 1.8561 | 1.8561 | 1.8561 | -0.076 (-3.92%) | 5,763,436 |
| 26 Nov 2003 | CNY | 1.875 | 1.9508 | 1.8409 | 1.9318 | 1.9318 | +0.053 (+2.82%) | 11,200,081 |
| 25 Nov 2003 | CNY | 1.8977 | 1.9318 | 1.8712 | 1.8788 | 1.8788 | -0.008 (-0.40%) | 11,840,294 |
| 24 Nov 2003 | CNY | 1.8636 | 1.9053 | 1.8447 | 1.8864 | 1.8864 | +0.03 (+1.63%) | 7,492,520 |
| 21 Nov 2003 | CNY | 1.8788 | 1.9053 | 1.8371 | 1.8561 | 1.8561 | -0.023 (-1.21%) | 10,068,075 |
| 20 Nov 2003 | CNY | 1.803 | 1.9091 | 1.7803 | 1.8788 | 1.8788 | +0.064 (+3.55%) | 15,413,204 |
| 19 Nov 2003 | CNY | 1.7349 | 1.8296 | 1.7159 | 1.8144 | 1.8144 | +0.072 (+4.13%) | 8,282,355 |
| 18 Nov 2003 | CNY | 1.7765 | 1.7879 | 1.7235 | 1.7424 | 1.7424 | -0.034 (-1.92%) | 3,055,499 |
| 17 Nov 2003 | CNY | 1.7349 | 1.7992 | 1.7235 | 1.7765 | 1.7765 | +0.049 (+2.85%) | 3,717,608 |
| 14 Nov 2003 | CNY | 1.7046 | 1.7424 | 1.6856 | 1.7273 | 1.7273 | +0.023 (+1.33%) | 1,613,623 |
| 13 Nov 2003 | CNY | 1.7083 | 1.7235 | 1.6818 | 1.7046 | 1.7046 | -0.007 (-0.44%) | 2,292,005 |
| 12 Nov 2003 | CNY | 1.7803 | 1.7803 | 1.7121 | 1.7121 | 1.7121 | -0.068 (-3.83%) | 1,640,667 |
| 11 Nov 2003 | CNY | 1.75 | 1.7803 | 1.7235 | 1.7803 | 1.7803 | +0.034 (+1.95%) | 2,247,500 |
| 10 Nov 2003 | CNY | 1.7121 | 1.75 | 1.6705 | 1.7462 | 1.7462 | +0.034 (+1.99%) | 2,003,530 |
| 7 Nov 2003 | CNY | 1.75 | 1.7955 | 1.7083 | 1.7121 | 1.7121 | -0.049 (-2.80%) | 3,649,404 |
| 6 Nov 2003 | CNY | 1.7917 | 1.7992 | 1.7424 | 1.7614 | 1.7614 | -0.03 (-1.69%) | 4,304,886 |
| 5 Nov 2003 | CNY | 1.7841 | 1.8068 | 1.75 | 1.7917 | 1.7917 | +0.008 (+0.43%) | 5,077,585 |
| 4 Nov 2003 | CNY | 1.6742 | 1.8409 | 1.6477 | 1.7841 | 1.7841 | +0.11 (+6.56%) | 12,206,499 |
| 3 Nov 2003 | CNY | 1.6402 | 1.6894 | 1.6288 | 1.6742 | 1.6742 | +0.019 (+1.14%) | 1,392,420 |
| 31 Oct 2003 | CNY | 1.6174 | 1.697 | 1.6023 | 1.6553 | 1.6553 | +0.019 (+1.15%) | 2,526,361 |
| 30 Oct 2003 | CNY | 1.7083 | 1.7311 | 1.5758 | 1.6364 | 1.6364 | -0.099 (-5.68%) | 3,744,246 |
| 29 Oct 2003 | CNY | 1.7652 | 1.7879 | 1.7046 | 1.7349 | 1.7349 | -0.026 (-1.50%) | 2,765,368 |
| 28 Oct 2003 | CNY | 1.7765 | 1.7841 | 1.7386 | 1.7614 | 1.7614 | -0.015 (-0.85%) | 1,782,221 |
| 27 Oct 2003 | CNY | 1.75 | 1.7803 | 1.7386 | 1.7765 | 1.7765 | +0.011 (+0.64%) | 2,171,780 |
