| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | CNY | 1.9444 | 1.95 | 1.9167 | 1.9194 | 1.9194 | -0.019 (-1.01%) | 3,266,359 |
| 23 Dec 2003 | CNY | 1.8806 | 1.9389 | 1.8333 | 1.9389 | 1.9389 | +0.047 (+2.50%) | 3,850,552 |
| 22 Dec 2003 | CNY | 1.7944 | 1.9028 | 1.7194 | 1.8917 | 1.8917 | +0.083 (+4.61%) | 1,507,071 |
| 19 Dec 2003 | CNY | 1.8639 | 1.8667 | 1.8083 | 1.8083 | 1.8083 | -0.061 (-3.27%) | 2,772,698 |
| 18 Dec 2003 | CNY | 1.8028 | 1.8889 | 1.7778 | 1.8694 | 1.8694 | +0.089 (+4.99%) | 1,576,904 |
| 17 Dec 2003 | CNY | 1.7833 | 1.8111 | 1.775 | 1.7806 | 1.7806 | -0.019 (-1.08%) | 625,086 |
| 16 Dec 2003 | CNY | 1.8278 | 1.8278 | 1.7778 | 1.8 | 1.8 | -0.044 (-2.41%) | 844,729 |
| 15 Dec 2003 | CNY | 1.8361 | 1.85 | 1.8278 | 1.8444 | 1.8444 | +0.011 (+0.61%) | 574,992 |
| 12 Dec 2003 | CNY | 1.8667 | 1.8694 | 1.8139 | 1.8333 | 1.8333 | +0.005 (+0.30%) | 669,092 |
| 11 Dec 2003 | CNY | 1.8333 | 1.8472 | 1.8167 | 1.8278 | 1.8278 | +0.008 (+0.46%) | 625,053 |
| 10 Dec 2003 | CNY | 1.7917 | 1.8278 | 1.7861 | 1.8194 | 1.8194 | +0.036 (+2.02%) | 883,796 |
| 9 Dec 2003 | CNY | 1.8 | 1.8 | 1.7639 | 1.7833 | 1.7833 | -0.014 (-0.77%) | 955,792 |
| 8 Dec 2003 | CNY | 1.8417 | 1.8667 | 1.7944 | 1.7972 | 1.7972 | -0.05 (-2.71%) | 528,120 |
| 5 Dec 2003 | CNY | 1.8361 | 1.85 | 1.8167 | 1.8472 | 1.8472 | +0.011 (+0.60%) | 717,444 |
| 4 Dec 2003 | CNY | 1.8444 | 1.8528 | 1.8333 | 1.8361 | 1.8361 | -0.022 (-1.19%) | 981,943 |
| 3 Dec 2003 | CNY | 1.85 | 1.8861 | 1.8056 | 1.8583 | 1.8583 | -0.019 (-1.04%) | 2,209,395 |
| 2 Dec 2003 | CNY | 2.0361 | 2.0361 | 1.8694 | 1.8778 | 1.8778 | +0.025 (+1.35%) | 3,646,677 |
| 28 Nov 2003 | CNY | 1.7833 | 1.8611 | 1.75 | 1.8528 | 1.8528 | +0.07 (+3.90%) | 1,985,320 |
| 27 Nov 2003 | CNY | 1.8528 | 1.8556 | 1.7833 | 1.7833 | 1.7833 | -0.075 (-4.04%) | 1,840,500 |
| 26 Nov 2003 | CNY | 1.8 | 1.8611 | 1.7972 | 1.8583 | 1.8583 | +0.075 (+4.21%) | 3,484,767 |
| 25 Nov 2003 | CNY | 1.7556 | 1.8056 | 1.7361 | 1.7833 | 1.7833 | +0.039 (+2.23%) | 2,404,497 |
| 24 Nov 2003 | CNY | 1.6889 | 1.7444 | 1.6667 | 1.7444 | 1.7444 | +0.053 (+3.12%) | 1,246,402 |
| 21 Nov 2003 | CNY | 1.7417 | 1.7639 | 1.6806 | 1.6917 | 1.6917 | -0.05 (-2.87%) | 1,363,676 |
| 20 Nov 2003 | CNY | 1.7944 | 1.7944 | 1.6861 | 1.7417 | 1.7417 | +0.058 (+3.47%) | 2,131,758 |
| 19 Nov 2003 | CNY | 1.6333 | 1.6944 | 1.625 | 1.6833 | 1.6833 | +0.05 (+3.06%) | 978,267 |
| 18 Nov 2003 | CNY | 1.675 | 1.675 | 1.6111 | 1.6333 | 1.6333 | -0.064 (-3.77%) | 1,454,360 |
| 17 Nov 2003 | CNY | 1.7222 | 1.7222 | 1.5556 | 1.6972 | 1.6972 | -0.025 (-1.45%) | 1,937,984 |
| 14 Nov 2003 | CNY | 1.7 | 1.7222 | 1.6722 | 1.7222 | 1.7222 | -0.003 (-0.16%) | 1,117,857 |
| 13 Nov 2003 | CNY | 1.6944 | 1.75 | 1.6667 | 1.725 | 1.725 | +0.008 (+0.48%) | 2,341,166 |
| 12 Nov 2003 | CNY | 1.5778 | 1.7306 | 1.5722 | 1.7167 | 1.7167 | +0.144 (+9.19%) | 4,209,314 |
