| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | CNY | 6.9333 | 6.9933 | 6.8867 | 6.98 | 6.98 | +0.033 (+0.48%) | 301,609 |
| 2 Dec 2003 | CNY | 7.0133 | 7.0133 | 6.8333 | 6.9467 | 6.9467 | -0.06 (-0.86%) | 389,250 |
| 1 Dec 2003 | CNY | 6.92 | 7.0267 | 6.8667 | 7.0067 | 7.0067 | +0.053 (+0.77%) | 347,230 |
| 28 Nov 2003 | CNY | 7.1533 | 7.2 | 6.8333 | 6.9533 | 6.9533 | -0.213 (-2.98%) | 668,550 |
| 27 Nov 2003 | CNY | 7.3333 | 7.42 | 7.0333 | 7.1667 | 7.1667 | -0.18 (-2.45%) | 571,950 |
| 26 Nov 2003 | CNY | 6.84 | 7.42 | 6.84 | 7.3467 | 7.3467 | +0.473 (+6.89%) | 1,427,400 |
| 25 Nov 2003 | CNY | 6.8133 | 6.8867 | 6.76 | 6.8733 | 6.8733 | 0.0 (0.0%) | 604,611 |
| 24 Nov 2003 | CNY | 6.8667 | 6.9 | 6.6667 | 6.8733 | 6.8733 | -0.013 (-0.19%) | 926,431 |
| 21 Nov 2003 | CNY | 6.92 | 6.9267 | 6.8667 | 6.8867 | 6.8867 | -0.033 (-0.48%) | 366,000 |
| 20 Nov 2003 | CNY | 6.8867 | 6.94 | 6.7133 | 6.92 | 6.92 | +0.033 (+0.48%) | 395,100 |
| 19 Nov 2003 | CNY | 6.86 | 6.9067 | 6.82 | 6.8867 | 6.8867 | +0.007 (+0.10%) | 214,050 |
| 18 Nov 2003 | CNY | 6.8667 | 6.94 | 6.8133 | 6.88 | 6.88 | +0.013 (+0.19%) | 195,255 |
| 17 Nov 2003 | CNY | 6.8667 | 6.9133 | 6.8067 | 6.8667 | 6.8667 | 0.0 (0.0%) | 251,250 |
| 14 Nov 2003 | CNY | 6.8133 | 6.8733 | 6.7733 | 6.8667 | 6.8667 | +0.053 (+0.78%) | 1,212,450 |
| 13 Nov 2003 | CNY | 6.86 | 6.9 | 6.7933 | 6.8133 | 6.8133 | -0.047 (-0.68%) | 273,750 |
| 12 Nov 2003 | CNY | 6.9267 | 6.9733 | 6.7733 | 6.86 | 6.86 | -0.067 (-0.96%) | 1,552,650 |
| 11 Nov 2003 | CNY | 6.9667 | 7.0333 | 6.92 | 6.9267 | 6.9267 | -0.04 (-0.57%) | 1,911,300 |
| 10 Nov 2003 | CNY | 7.0667 | 7.1067 | 6.9333 | 6.9667 | 6.9667 | -0.1 (-1.42%) | 1,387,050 |
| 7 Nov 2003 | CNY | 6.96 | 7.1333 | 6.7867 | 7.0667 | 7.0667 | +0.1 (+1.44%) | 929,782 |
| 6 Nov 2003 | CNY | 7.0467 | 7.0733 | 6.9333 | 6.9667 | 6.9667 | -0.093 (-1.32%) | 536,700 |
| 5 Nov 2003 | CNY | 7.0667 | 7.14 | 7.0267 | 7.06 | 7.06 | -0.033 (-0.47%) | 391,350 |
| 4 Nov 2003 | CNY | 7.1267 | 7.14 | 6.9333 | 7.0933 | 7.0933 | -0.047 (-0.65%) | 858,450 |
| 3 Nov 2003 | CNY | 7.1333 | 7.1667 | 7.0667 | 7.14 | 7.14 | 0.0 (0.0%) | 141,750 |
| 31 Oct 2003 | CNY | 7.1333 | 7.1667 | 7.12 | 7.14 | 7.14 | -0.007 (-0.09%) | 73,350 |
| 30 Oct 2003 | CNY | 7.1733 | 7.2 | 6.8933 | 7.1467 | 7.1467 | -0.047 (-0.65%) | 113,550 |
| 29 Oct 2003 | CNY | 7.1667 | 7.28 | 7.1133 | 7.1933 | 7.1933 | -0.007 (-0.09%) | 136,200 |
| 28 Oct 2003 | CNY | 7.1867 | 7.2733 | 7 | 7.2 | 7.2 | 0.0 (0.0%) | 212,550 |
| 27 Oct 2003 | CNY | 7.2133 | 7.2867 | 7.1667 | 7.2 | 7.2 | 0.0 (0.0%) | 141,900 |
| 24 Oct 2003 | CNY | 7.1467 | 7.2467 | 7.1467 | 7.2 | 7.2 | +0.047 (+0.65%) | 167,550 |
| 23 Oct 2003 | CNY | 7.1667 | 7.1933 | 6.7267 | 7.1533 | 7.1533 | -0.027 (-0.37%) | 296,400 |
