| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | CNY | 1.6602 | 1.6726 | 1.594 | 1.6374 | 1.6374 | -0.019 (-1.13%) | 1,395,601 |
| 24 Dec 2003 | CNY | 1.6768 | 1.7037 | 1.6333 | 1.6561 | 1.6561 | -0.019 (-1.11%) | 1,251,161 |
| 23 Dec 2003 | CNY | 1.7264 | 1.7596 | 1.6747 | 1.6747 | 1.6747 | -0.052 (-2.99%) | 1,696,319 |
| 22 Dec 2003 | CNY | 1.6561 | 1.7389 | 1.6147 | 1.7264 | 1.7264 | +0.07 (+4.24%) | 3,399,778 |
| 19 Dec 2003 | CNY | 1.6892 | 1.714 | 1.6188 | 1.6561 | 1.6561 | -0.048 (-2.79%) | 1,794,504 |
| 18 Dec 2003 | CNY | 1.7244 | 1.7389 | 1.6871 | 1.7037 | 1.7037 | -0.029 (-1.67%) | 1,371,930 |
| 17 Dec 2003 | CNY | 1.7492 | 1.7699 | 1.7078 | 1.7327 | 1.7327 | -0.019 (-1.06%) | 1,737,134 |
| 16 Dec 2003 | CNY | 1.7699 | 1.7699 | 1.7202 | 1.7513 | 1.7513 | -0.012 (-0.70%) | 2,259,965 |
| 15 Dec 2003 | CNY | 1.7264 | 1.7782 | 1.7099 | 1.7637 | 1.7637 | +0.037 (+2.16%) | 2,734,682 |
| 12 Dec 2003 | CNY | 1.6788 | 1.7368 | 1.6788 | 1.7264 | 1.7264 | +0.039 (+2.33%) | 2,184,610 |
| 11 Dec 2003 | CNY | 1.6871 | 1.7161 | 1.6809 | 1.6871 | 1.6871 | +0.006 (+0.37%) | 1,342,588 |
| 10 Dec 2003 | CNY | 1.7182 | 1.7285 | 1.6581 | 1.6809 | 1.6809 | -0.037 (-2.17%) | 1,864,955 |
| 9 Dec 2003 | CNY | 1.7223 | 1.7471 | 1.7099 | 1.7182 | 1.7182 | -0.01 (-0.60%) | 1,189,328 |
| 8 Dec 2003 | CNY | 1.8093 | 1.8175 | 1.7078 | 1.7285 | 1.7285 | -0.068 (-3.80%) | 5,015,372 |
| 5 Dec 2003 | CNY | 1.8217 | 1.8217 | 1.7782 | 1.7968 | 1.7968 | -0.023 (-1.25%) | 1,413,233 |
| 4 Dec 2003 | CNY | 1.7906 | 1.8444 | 1.7596 | 1.8196 | 1.8196 | +0.029 (+1.62%) | 3,067,940 |
| 3 Dec 2003 | CNY | 1.7182 | 1.7906 | 1.7182 | 1.7906 | 1.7906 | +0.085 (+4.98%) | 3,865,119 |
| 2 Dec 2003 | CNY | 1.7389 | 1.7678 | 1.6975 | 1.7057 | 1.7057 | -0.041 (-2.37%) | 2,226,474 |
| 1 Dec 2003 | CNY | 1.7844 | 1.803 | 1.6975 | 1.7471 | 1.7471 | -0.039 (-2.21%) | 4,238,661 |
| 28 Nov 2003 | CNY | 1.8113 | 1.8362 | 1.7782 | 1.7865 | 1.7865 | -0.029 (-1.60%) | 1,697,556 |
| 27 Nov 2003 | CNY | 1.8113 | 1.8424 | 1.801 | 1.8155 | 1.8155 | 0.0 (0.0%) | 4,127,568 |
