| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | CNY | 1.6311 | 1.6963 | 1.6147 | 1.6849 | 1.6849 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.6311 | 1.6963 | 1.6147 | 1.6849 | 1.6849 | -0.008 (-0.48%) | 12,833,551 |
| 30 Dec 2003 | CNY | 1.6572 | 1.7126 | 1.6017 | 1.693 | 1.693 | +0.034 (+2.06%) | 10,211,527 |
| 29 Dec 2003 | CNY | 1.574 | 1.6963 | 1.574 | 1.6588 | 1.6588 | +0.113 (+7.28%) | 14,421,599 |
| 26 Dec 2003 | CNY | 1.525 | 1.5789 | 1.5087 | 1.5462 | 1.5462 | +0.021 (+1.39%) | 12,636,028 |
| 25 Dec 2003 | CNY | 1.419 | 1.5577 | 1.4043 | 1.525 | 1.525 | +0.109 (+7.71%) | 14,137,911 |
| 24 Dec 2003 | CNY | 1.4125 | 1.4337 | 1.4027 | 1.4158 | 1.4158 | +0.003 (+0.23%) | 6,900,175 |
| 23 Dec 2003 | CNY | 1.3831 | 1.4239 | 1.3831 | 1.4125 | 1.4125 | +0.021 (+1.52%) | 7,404,119 |
| 22 Dec 2003 | CNY | 1.3831 | 1.3962 | 1.3587 | 1.3913 | 1.3913 | +0.008 (+0.59%) | 4,731,600 |
| 19 Dec 2003 | CNY | 1.4043 | 1.4125 | 1.3554 | 1.3831 | 1.3831 | -0.021 (-1.51%) | 7,049,826 |
| 18 Dec 2003 | CNY | 1.3946 | 1.4158 | 1.388 | 1.4043 | 1.4043 | +0.016 (+1.17%) | 6,448,748 |
| 17 Dec 2003 | CNY | 1.3848 | 1.3994 | 1.3848 | 1.388 | 1.388 | +0.002 (+0.12%) | 4,757,565 |
| 16 Dec 2003 | CNY | 1.3994 | 1.3994 | 1.3587 | 1.3864 | 1.3864 | -0.013 (-0.93%) | 2,399,597 |
| 15 Dec 2003 | CNY | 1.3799 | 1.4141 | 1.3717 | 1.3994 | 1.3994 | +0.019 (+1.41%) | 4,632,535 |
| 12 Dec 2003 | CNY | 1.3603 | 1.3799 | 1.3603 | 1.3799 | 1.3799 | +0.011 (+0.83%) | 3,261,206 |
| 11 Dec 2003 | CNY | 1.3864 | 1.3913 | 1.3587 | 1.3685 | 1.3685 | -0.013 (-0.94%) | 3,203,409 |
| 10 Dec 2003 | CNY | 1.3782 | 1.3962 | 1.3652 | 1.3815 | 1.3815 | +0.013 (+0.95%) | 3,039,754 |
| 9 Dec 2003 | CNY | 1.3701 | 1.375 | 1.3538 | 1.3685 | 1.3685 | -0.002 (-0.12%) | 1,020,132 |
| 8 Dec 2003 | CNY | 1.3701 | 1.4011 | 1.3636 | 1.3701 | 1.3701 | -0.006 (-0.47%) | 4,546,492 |
| 5 Dec 2003 | CNY | 1.3407 | 1.3766 | 1.3375 | 1.3766 | 1.3766 | +0.033 (+2.43%) | 2,920,046 |
| 4 Dec 2003 | CNY | 1.3456 | 1.3701 | 1.3391 | 1.344 | 1.344 | -0.015 (-1.08%) | 2,848,025 |
| 3 Dec 2003 | CNY | 1.3342 | 1.3782 | 1.3342 | 1.3587 | 1.3587 | +0.002 (+0.13%) | 2,323,039 |
| 2 Dec 2003 | CNY | 1.375 | 1.3897 | 1.3505 | 1.357 | 1.357 | -0.021 (-1.54%) | 4,549,484 |
| 1 Dec 2003 | CNY | 1.3473 | 1.3799 | 1.3473 | 1.3782 | 1.3782 | +0.031 (+2.29%) | 4,801,978 |
| 28 Nov 2003 | CNY | 1.3179 | 1.3505 | 1.3163 | 1.3473 | 1.3473 | +0.023 (+1.73%) | 3,046,100 |
| 27 Nov 2003 | CNY | 1.3489 | 1.3489 | 1.3081 | 1.3244 | 1.3244 | 0.0 (0.0%) | 2,542,223 |
