| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.3786 | 1.4315 | 1.3694 | 1.3993 | 1.3993 | +0.021 (+1.50%) | 7,760,899 |
| 5 Jan 2004 | CNY | 1.344 | 1.3855 | 1.3417 | 1.3786 | 1.3786 | +0.032 (+2.40%) | 5,163,101 |
| 2 Jan 2004 | CNY | 1.3348 | 1.3555 | 1.3325 | 1.3463 | 1.3463 | +0.011 (+0.86%) | 3,053,002 |
| 31 Dec 2003 | CNY | 1.3809 | 1.3947 | 1.3325 | 1.3348 | 1.3348 | -0.037 (-2.69%) | 2,797,612 |
| 30 Dec 2003 | CNY | 1.3855 | 1.3993 | 1.3648 | 1.3717 | 1.3717 | -0.025 (-1.81%) | 3,606,971 |
| 29 Dec 2003 | CNY | 1.4223 | 1.4223 | 1.3947 | 1.397 | 1.397 | -0.016 (-1.14%) | 2,968,189 |
| 26 Dec 2003 | CNY | 1.3993 | 1.4223 | 1.3947 | 1.4131 | 1.4131 | +0.016 (+1.15%) | 3,223,391 |
| 25 Dec 2003 | CNY | 1.4223 | 1.4384 | 1.3947 | 1.397 | 1.397 | -0.025 (-1.78%) | 3,625,894 |
| 24 Dec 2003 | CNY | 1.3924 | 1.4269 | 1.3924 | 1.4223 | 1.4223 | +0.03 (+2.15%) | 5,693,959 |
| 23 Dec 2003 | CNY | 1.3855 | 1.4131 | 1.3648 | 1.3924 | 1.3924 | +0.011 (+0.83%) | 6,090,939 |
| 22 Dec 2003 | CNY | 1.3348 | 1.3832 | 1.252 | 1.3809 | 1.3809 | +0.042 (+3.10%) | 7,606,134 |
| 19 Dec 2003 | CNY | 1.4039 | 1.4453 | 1.3233 | 1.3394 | 1.3394 | -0.058 (-4.12%) | 7,247,443 |
| 18 Dec 2003 | CNY | 1.3947 | 1.4108 | 1.3763 | 1.397 | 1.397 | 0.0 (0.0%) | 3,699,379 |
| 17 Dec 2003 | CNY | 1.4338 | 1.4476 | 1.3924 | 1.397 | 1.397 | -0.039 (-2.72%) | 4,782,963 |
| 16 Dec 2003 | CNY | 1.4407 | 1.4453 | 1.4039 | 1.4361 | 1.4361 | -0.016 (-1.11%) | 4,790,063 |
| 15 Dec 2003 | CNY | 1.4729 | 1.4844 | 1.4407 | 1.4522 | 1.4522 | -0.021 (-1.41%) | 4,807,583 |
| 12 Dec 2003 | CNY | 1.4453 | 1.4936 | 1.4315 | 1.4729 | 1.4729 | +0.028 (+1.91%) | 14,732,840 |
| 11 Dec 2003 | CNY | 1.4292 | 1.4614 | 1.4292 | 1.4453 | 1.4453 | +0.025 (+1.78%) | 5,325,757 |
| 10 Dec 2003 | CNY | 1.3993 | 1.4683 | 1.3993 | 1.42 | 1.42 | +0.023 (+1.65%) | 4,662,177 |
| 9 Dec 2003 | CNY | 1.397 | 1.4016 | 1.3717 | 1.397 | 1.397 | -0.002 (-0.16%) | 2,920,523 |
| 8 Dec 2003 | CNY | 1.4292 | 1.4499 | 1.397 | 1.3993 | 1.3993 | -0.037 (-2.56%) | 2,849,971 |
| 5 Dec 2003 | CNY | 1.4453 | 1.4637 | 1.4223 | 1.4361 | 1.4361 | -0.002 (-0.16%) | 4,404,459 |
| 4 Dec 2003 | CNY | 1.4085 | 1.4614 | 1.3993 | 1.4384 | 1.4384 | +0.03 (+2.12%) | 8,332,509 |
| 3 Dec 2003 | CNY | 1.3924 | 1.4246 | 1.3671 | 1.4085 | 1.4085 | +0.011 (+0.82%) | 6,244,739 |
| 2 Dec 2003 | CNY | 1.4154 | 1.4246 | 1.3924 | 1.397 | 1.397 | -0.011 (-0.82%) | 4,799,231 |
| 1 Dec 2003 | CNY | 1.3555 | 1.4085 | 1.3555 | 1.4085 | 1.4085 | +0.046 (+3.38%) | 4,750,205 |
| 28 Nov 2003 | CNY | 1.3555 | 1.3809 | 1.3371 | 1.3624 | 1.3624 | +0.007 (+0.51%) | 2,944,556 |
| 27 Nov 2003 | CNY | 1.3832 | 1.4108 | 1.3509 | 1.3555 | 1.3555 | -0.039 (-2.81%) | 4,749,341 |
| 26 Nov 2003 | CNY | 1.4131 | 1.42 | 1.3717 | 1.3947 | 1.3947 | -0.037 (-2.57%) | 10,218,892 |
| 25 Nov 2003 | CNY | 1.344 | 1.4499 | 1.3371 | 1.4315 | 1.4315 | +0.113 (+8.55%) | 30,778,657 |
