| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | CNY | 1.6533 | 1.6593 | 1.6385 | 1.6563 | 1.6563 | +0.003 (+0.18%) | 2,276,910 |
| 2 Jan 2004 | CNY | 1.6326 | 1.6593 | 1.6326 | 1.6533 | 1.6533 | +0.021 (+1.27%) | 882,005 |
| 1 Jan 2004 | CNY | 1.6356 | 1.6593 | 1.6296 | 1.6326 | 1.6326 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.6356 | 1.6593 | 1.6296 | 1.6326 | 1.6326 | -0.009 (-0.54%) | 1,004,815 |
| 30 Dec 2003 | CNY | 1.6296 | 1.6444 | 1.6267 | 1.6415 | 1.6415 | +0.006 (+0.36%) | 1,099,787 |
| 29 Dec 2003 | CNY | 1.6474 | 1.6682 | 1.6237 | 1.6356 | 1.6356 | -0.033 (-1.95%) | 1,611,019 |
| 26 Dec 2003 | CNY | 1.6652 | 1.677 | 1.6563 | 1.6682 | 1.6682 | +0.003 (+0.18%) | 1,119,092 |
| 25 Dec 2003 | CNY | 1.7007 | 1.7126 | 1.6444 | 1.6652 | 1.6652 | -0.027 (-1.58%) | 2,653,836 |
| 24 Dec 2003 | CNY | 1.6948 | 1.7333 | 1.6622 | 1.6919 | 1.6919 | -0.027 (-1.55%) | 3,736,374 |
| 23 Dec 2003 | CNY | 1.6593 | 1.7274 | 1.6 | 1.7185 | 1.7185 | +0.083 (+5.07%) | 7,567,705 |
| 22 Dec 2003 | CNY | 1.6237 | 1.6563 | 1.5763 | 1.6356 | 1.6356 | +0.012 (+0.73%) | 2,700,553 |
| 19 Dec 2003 | CNY | 1.7037 | 1.7393 | 1.6 | 1.6237 | 1.6237 | -0.092 (-5.36%) | 2,753,588 |
| 18 Dec 2003 | CNY | 1.76 | 1.7778 | 1.7067 | 1.7156 | 1.7156 | -0.05 (-2.85%) | 1,792,472 |
| 17 Dec 2003 | CNY | 1.76 | 1.7867 | 1.7541 | 1.7659 | 1.7659 | -0.003 (-0.17%) | 1,564,943 |
| 16 Dec 2003 | CNY | 1.7867 | 1.7867 | 1.7363 | 1.7689 | 1.7689 | -0.038 (-2.13%) | 2,388,838 |
| 15 Dec 2003 | CNY | 1.8015 | 1.8163 | 1.7956 | 1.8074 | 1.8074 | -0.009 (-0.49%) | 1,301,217 |
| 12 Dec 2003 | CNY | 1.8252 | 1.8341 | 1.8074 | 1.8163 | 1.8163 | -0.006 (-0.32%) | 1,558,224 |
| 11 Dec 2003 | CNY | 1.7896 | 1.8252 | 1.7719 | 1.8222 | 1.8222 | +0.042 (+2.33%) | 3,170,157 |
| 10 Dec 2003 | CNY | 1.7778 | 1.7896 | 1.763 | 1.7807 | 1.7807 | +0.018 (+1.00%) | 1,056,385 |
| 9 Dec 2003 | CNY | 1.7511 | 1.7719 | 1.7393 | 1.763 | 1.763 | +0.009 (+0.51%) | 424,878 |
| 8 Dec 2003 | CNY | 1.7956 | 1.8074 | 1.7541 | 1.7541 | 1.7541 | -0.042 (-2.31%) | 801,157 |
| 5 Dec 2003 | CNY | 1.7778 | 1.7985 | 1.7541 | 1.7956 | 1.7956 | +0.03 (+1.68%) | 1,736,913 |
| 4 Dec 2003 | CNY | 1.7837 | 1.7837 | 1.7511 | 1.7659 | 1.7659 | -0.015 (-0.83%) | 1,711,793 |
| 3 Dec 2003 | CNY | 1.7689 | 1.7926 | 1.76 | 1.7807 | 1.7807 | +0.003 (+0.16%) | 1,113,949 |
| 2 Dec 2003 | CNY | 1.8074 | 1.8193 | 1.7719 | 1.7778 | 1.7778 | -0.024 (-1.32%) | 1,828,693 |
| 1 Dec 2003 | CNY | 1.7719 | 1.8015 | 1.7719 | 1.8015 | 1.8015 | +0.036 (+2.02%) | 1,380,587 |
| 28 Nov 2003 | CNY | 1.7482 | 1.7778 | 1.7482 | 1.7659 | 1.7659 | +0.012 (+0.67%) | 1,009,776 |
| 27 Nov 2003 | CNY | 1.8133 | 1.8222 | 1.7482 | 1.7541 | 1.7541 | 0.0 (0.0%) | 2,107,923 |
