| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 1.5477 | 1.6554 | 1.5434 | 1.5941 | 1.5941 | +0.046 (+3.00%) | 17,558,474 |
| 17 Dec 2003 | CNY | 1.5772 | 1.5983 | 1.5456 | 1.5477 | 1.5477 | -0.032 (-2.00%) | 6,767,517 |
| 16 Dec 2003 | CNY | 1.5646 | 1.5836 | 1.5202 | 1.5793 | 1.5793 | +0.015 (+0.94%) | 5,796,249 |
| 15 Dec 2003 | CNY | 1.5519 | 1.5772 | 1.5456 | 1.5646 | 1.5646 | +0.028 (+1.79%) | 9,067,004 |
| 12 Dec 2003 | CNY | 1.5413 | 1.5413 | 1.5244 | 1.5371 | 1.5371 | -0.004 (-0.27%) | 2,667,826 |
| 11 Dec 2003 | CNY | 1.5434 | 1.5477 | 1.5244 | 1.5413 | 1.5413 | -0.002 (-0.14%) | 3,548,496 |
| 10 Dec 2003 | CNY | 1.5308 | 1.5456 | 1.5202 | 1.5434 | 1.5434 | +0.013 (+0.82%) | 4,822,935 |
| 9 Dec 2003 | CNY | 1.5076 | 1.5308 | 1.5054 | 1.5308 | 1.5308 | +0.021 (+1.40%) | 2,839,668 |
| 8 Dec 2003 | CNY | 1.5434 | 1.5477 | 1.5097 | 1.5097 | 1.5097 | -0.027 (-1.78%) | 4,959,242 |
| 5 Dec 2003 | CNY | 1.5308 | 1.5434 | 1.5223 | 1.5371 | 1.5371 | +0.004 (+0.27%) | 4,139,759 |
| 4 Dec 2003 | CNY | 1.5012 | 1.5434 | 1.5012 | 1.5329 | 1.5329 | +0.023 (+1.54%) | 7,488,948 |
| 3 Dec 2003 | CNY | 1.5076 | 1.5244 | 1.4949 | 1.5097 | 1.5097 | +0.002 (+0.14%) | 4,736,808 |
| 2 Dec 2003 | CNY | 1.5076 | 1.5202 | 1.5012 | 1.5076 | 1.5076 | 0.0 (0.0%) | 5,562,188 |
| 1 Dec 2003 | CNY | 1.4843 | 1.5139 | 1.4843 | 1.5076 | 1.5076 | +0.019 (+1.28%) | 4,049,705 |
| 28 Nov 2003 | CNY | 1.4674 | 1.4886 | 1.4674 | 1.4886 | 1.4886 | +0.015 (+1.00%) | 2,076,825 |
| 27 Nov 2003 | CNY | 1.4886 | 1.5033 | 1.4674 | 1.4738 | 1.4738 | -0.011 (-0.71%) | 2,452,961 |
| 26 Nov 2003 | CNY | 1.4864 | 1.4949 | 1.478 | 1.4843 | 1.4843 | -0.002 (-0.14%) | 2,586,293 |
| 25 Nov 2003 | CNY | 1.4949 | 1.5118 | 1.478 | 1.4864 | 1.4864 | +0.004 (+0.28%) | 4,488,293 |
| 24 Nov 2003 | CNY | 1.4548 | 1.4843 | 1.4484 | 1.4822 | 1.4822 | +0.025 (+1.74%) | 2,661,011 |
| 21 Nov 2003 | CNY | 1.4843 | 1.4886 | 1.4569 | 1.4569 | 1.4569 | -0.023 (-1.57%) | 2,973,905 |
| 20 Nov 2003 | CNY | 1.4315 | 1.4822 | 1.4315 | 1.4801 | 1.4801 | +0.038 (+2.64%) | 3,746,553 |
| 19 Nov 2003 | CNY | 1.4147 | 1.4505 | 1.4147 | 1.4421 | 1.4421 | +0.011 (+0.74%) | 1,329,757 |
| 18 Nov 2003 | CNY | 1.4252 | 1.4358 | 1.4147 | 1.4315 | 1.4315 | -0.004 (-0.30%) | 1,173,146 |
| 17 Nov 2003 | CNY | 1.4273 | 1.4358 | 1.4147 | 1.4358 | 1.4358 | +0.009 (+0.60%) | 1,448,317 |
| 14 Nov 2003 | CNY | 1.4104 | 1.4315 | 1.4104 | 1.4273 | 1.4273 | +0.015 (+1.05%) | 1,897,192 |
| 13 Nov 2003 | CNY | 1.4104 | 1.4315 | 1.3851 | 1.4125 | 1.4125 | -0.017 (-1.18%) | 4,983,723 |
| 12 Nov 2003 | CNY | 1.4548 | 1.4674 | 1.4273 | 1.4294 | 1.4294 | -0.036 (-2.45%) | 2,366,853 |
| 11 Nov 2003 | CNY | 1.4569 | 1.4759 | 1.4484 | 1.4653 | 1.4653 | +0.013 (+0.87%) | 2,418,306 |
| 10 Nov 2003 | CNY | 1.4569 | 1.4569 | 1.4315 | 1.4527 | 1.4527 | -0.004 (-0.29%) | 3,070,319 |
| 7 Nov 2003 | CNY | 1.4949 | 1.516 | 1.4421 | 1.4569 | 1.4569 | -0.053 (-3.50%) | 6,478,687 |
