| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | CNY | 3.4154 | 3.5077 | 3.4077 | 3.4923 | 3.4923 | +0.085 (+2.48%) | 333,489 |
| 25 Dec 2003 | CNY | 3.4385 | 3.4462 | 3.3846 | 3.4077 | 3.4077 | -0.031 (-0.90%) | 574,705 |
| 24 Dec 2003 | CNY | 3.4692 | 3.4923 | 3.4077 | 3.4385 | 3.4385 | -0.046 (-1.32%) | 630,861 |
| 23 Dec 2003 | CNY | 3.5769 | 3.5846 | 3.4308 | 3.4846 | 3.4846 | -0.085 (-2.37%) | 787,831 |
| 22 Dec 2003 | CNY | 3.4615 | 3.6 | 3.3154 | 3.5692 | 3.5692 | +0.038 (+1.09%) | 958,066 |
| 19 Dec 2003 | CNY | 3.8769 | 3.8769 | 3.4615 | 3.5308 | 3.5308 | +0.008 (+0.22%) | 884,962 |
| 18 Dec 2003 | CNY | 3.8 | 3.8462 | 3.5154 | 3.5231 | 3.5231 | -0.246 (-6.53%) | 925,723 |
| 17 Dec 2003 | CNY | 3.8846 | 3.9 | 3.7692 | 3.7692 | 3.7692 | -0.077 (-2.00%) | 506,506 |
| 16 Dec 2003 | CNY | 3.9231 | 3.9231 | 3.7692 | 3.8462 | 3.8462 | -0.061 (-1.57%) | 693,095 |
| 15 Dec 2003 | CNY | 3.9385 | 3.9769 | 3.8769 | 3.9077 | 3.9077 | -0.031 (-0.78%) | 408,915 |
| 12 Dec 2003 | CNY | 3.9077 | 4.0077 | 3.9077 | 3.9385 | 3.9385 | +0.077 (+1.99%) | 1,824,091 |
| 11 Dec 2003 | CNY | 3.8769 | 3.9077 | 3.8308 | 3.8615 | 3.8615 | -0.008 (-0.20%) | 408,461 |
| 10 Dec 2003 | CNY | 3.8385 | 3.9077 | 3.7692 | 3.8692 | 3.8692 | +0.031 (+0.80%) | 417,817 |
| 9 Dec 2003 | CNY | 3.8539 | 3.8539 | 3.7692 | 3.8385 | 3.8385 | -0.015 (-0.40%) | 332,716 |
| 8 Dec 2003 | CNY | 4.0077 | 4.0077 | 3.8462 | 3.8539 | 3.8539 | -0.077 (-1.96%) | 394,056 |
| 5 Dec 2003 | CNY | 3.8923 | 3.9769 | 3.8846 | 3.9308 | 3.9308 | +0.038 (+0.99%) | 1,060,142 |
| 4 Dec 2003 | CNY | 3.8308 | 3.8923 | 3.8 | 3.8923 | 3.8923 | +0.061 (+1.61%) | 519,513 |
| 3 Dec 2003 | CNY | 3.9231 | 3.9231 | 3.8231 | 3.8308 | 3.8308 | -0.061 (-1.58%) | 681,671 |
| 2 Dec 2003 | CNY | 3.7923 | 3.9308 | 3.7769 | 3.8923 | 3.8923 | +0.1 (+2.64%) | 1,158,670 |
| 1 Dec 2003 | CNY | 3.7 | 3.8077 | 3.7 | 3.7923 | 3.7923 | +0.1 (+2.71%) | 603,088 |
| 28 Nov 2003 | CNY | 3.8 | 3.8 | 3.6846 | 3.6923 | 3.6923 | -0.077 (-2.04%) | 420,169 |
| 27 Nov 2003 | CNY | 3.8923 | 3.8923 | 3.7385 | 3.7692 | 3.7692 | -0.131 (-3.35%) | 426,892 |
| 26 Nov 2003 | CNY | 3.8462 | 3.9539 | 3.8462 | 3.9 | 3.9 | +0.008 (+0.20%) | 588,279 |
| 25 Nov 2003 | CNY | 3.8846 | 4 | 3.8154 | 3.8923 | 3.8923 | +0.031 (+0.80%) | 1,292,014 |
| 24 Nov 2003 | CNY | 3.7462 | 3.8846 | 3.6923 | 3.8615 | 3.8615 | +0.115 (+3.08%) | 623,370 |
| 21 Nov 2003 | CNY | 3.8539 | 3.9231 | 3.7308 | 3.7462 | 3.7462 | -0.138 (-3.56%) | 1,161,680 |
| 20 Nov 2003 | CNY | 3.6692 | 3.9462 | 3.6 | 3.8846 | 3.8846 | +0.185 (+4.99%) | 1,990,012 |
| 19 Nov 2003 | CNY | 3.8385 | 3.8385 | 3.4615 | 3.7 | 3.7 | +0.208 (+5.95%) | 1,595,363 |
| 18 Nov 2003 | CNY | 3.4615 | 3.6 | 3.3923 | 3.4923 | 3.4923 | +0.031 (+0.89%) | 356,161 |
| 17 Nov 2003 | CNY | 3.5462 | 3.5769 | 3.4308 | 3.4615 | 3.4615 | -0.085 (-2.39%) | 142,467 |
