| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.6594 | 1.6746 | 1.5533 | 1.5836 | 1.5836 | -0.076 (-4.57%) | 3,416,595 |
| 5 Jan 2004 | CNY | 1.7049 | 1.7162 | 1.6102 | 1.6594 | 1.6594 | -0.049 (-2.89%) | 3,320,869 |
| 2 Jan 2004 | CNY | 1.7314 | 1.7428 | 1.6973 | 1.7087 | 1.7087 | -0.023 (-1.31%) | 1,684,430 |
| 1 Jan 2004 | CNY | 1.7428 | 1.7617 | 1.7238 | 1.7314 | 1.7314 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.7428 | 1.7617 | 1.7238 | 1.7314 | 1.7314 | -0.023 (-1.29%) | 709,220 |
| 30 Dec 2003 | CNY | 1.8034 | 1.811 | 1.7352 | 1.7541 | 1.7541 | -0.045 (-2.53%) | 1,085,567 |
| 29 Dec 2003 | CNY | 1.7882 | 1.8299 | 1.7882 | 1.7996 | 1.7996 | +0.019 (+1.07%) | 1,676,622 |
| 26 Dec 2003 | CNY | 1.7503 | 1.7996 | 1.7428 | 1.7806 | 1.7806 | +0.03 (+1.73%) | 1,072,890 |
| 25 Dec 2003 | CNY | 1.7769 | 1.7806 | 1.7238 | 1.7503 | 1.7503 | -0.015 (-0.86%) | 1,495,809 |
| 24 Dec 2003 | CNY | 1.7731 | 1.792 | 1.7541 | 1.7655 | 1.7655 | -0.015 (-0.85%) | 1,385,485 |
| 23 Dec 2003 | CNY | 1.7996 | 1.8034 | 1.7503 | 1.7806 | 1.7806 | -0.023 (-1.26%) | 1,787,170 |
| 22 Dec 2003 | CNY | 1.7428 | 1.811 | 1.6708 | 1.8034 | 1.8034 | +0.045 (+2.59%) | 2,929,104 |
| 19 Dec 2003 | CNY | 1.8943 | 1.9057 | 1.7428 | 1.7579 | 1.7579 | -0.136 (-7.20%) | 2,682,369 |
| 18 Dec 2003 | CNY | 2.0004 | 2.0004 | 1.8829 | 1.8943 | 1.8943 | -0.106 (-5.30%) | 2,060,656 |
| 17 Dec 2003 | CNY | 2.0155 | 2.0458 | 1.9852 | 2.0004 | 2.0004 | 0.0 (0.0%) | 1,493,562 |
| 16 Dec 2003 | CNY | 2.0458 | 2.0458 | 1.9777 | 2.0004 | 2.0004 | -0.042 (-2.04%) | 1,180,177 |
| 15 Dec 2003 | CNY | 2.0648 | 2.0951 | 2.0345 | 2.0421 | 2.0421 | -0.023 (-1.10%) | 707,121 |
| 12 Dec 2003 | CNY | 2.0989 | 2.0989 | 2.0458 | 2.0648 | 2.0648 | -0.034 (-1.62%) | 813,176 |
| 11 Dec 2003 | CNY | 2.0648 | 2.1065 | 2.0648 | 2.0989 | 2.0989 | +0.03 (+1.46%) | 1,404,783 |
| 10 Dec 2003 | CNY | 2.0534 | 2.0724 | 2.0345 | 2.0686 | 2.0686 | +0.015 (+0.74%) | 1,294,336 |
| 9 Dec 2003 | CNY | 2.008 | 2.0724 | 2.0042 | 2.0534 | 2.0534 | +0.03 (+1.50%) | 969,514 |
| 8 Dec 2003 | CNY | 2.0648 | 2.0837 | 2.008 | 2.0231 | 2.0231 | -0.042 (-2.02%) | 1,551,565 |
| 5 Dec 2003 | CNY | 2.1103 | 2.1368 | 2.0421 | 2.0648 | 2.0648 | -0.045 (-2.16%) | 2,915,468 |
| 4 Dec 2003 | CNY | 2.0913 | 2.1633 | 2.0913 | 2.1103 | 2.1103 | +0.019 (+0.91%) | 2,854,934 |
| 3 Dec 2003 | CNY | 2.1254 | 2.133 | 2.0648 | 2.0913 | 2.0913 | -0.008 (-0.36%) | 1,757,868 |
| 2 Dec 2003 | CNY | 2.1103 | 2.1406 | 2.0837 | 2.0989 | 2.0989 | -0.019 (-0.89%) | 1,941,995 |
| 1 Dec 2003 | CNY | 2.0837 | 2.1216 | 2.0572 | 2.1178 | 2.1178 | +0.042 (+2.00%) | 2,234,050 |
| 28 Nov 2003 | CNY | 2.114 | 2.1444 | 2.0421 | 2.0762 | 2.0762 | -0.042 (-1.96%) | 2,724,123 |
| 27 Nov 2003 | CNY | 2.1368 | 2.2807 | 2.114 | 2.1178 | 2.1178 | 0.0 (0.0%) | 10,162,248 |
