| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 2.0692 | 2.0904 | 2.0308 | 2.0769 | 2.0769 | +0.006 (+0.28%) | 3,084,385 |
| 22 Dec 2003 | CNY | 1.9442 | 2.1154 | 1.9442 | 2.0712 | 2.0712 | +0.131 (+6.74%) | 11,815,887 |
| 19 Dec 2003 | CNY | 1.8865 | 1.9904 | 1.8865 | 1.9404 | 1.9404 | +0.058 (+3.06%) | 2,829,330 |
| 18 Dec 2003 | CNY | 1.8808 | 1.9 | 1.875 | 1.8827 | 1.8827 | +0.006 (+0.31%) | 832,197 |
| 17 Dec 2003 | CNY | 1.8846 | 1.9154 | 1.875 | 1.8769 | 1.8769 | -0.008 (-0.41%) | 1,172,698 |
| 16 Dec 2003 | CNY | 1.9327 | 1.9327 | 1.8808 | 1.8846 | 1.8846 | -0.027 (-1.41%) | 1,055,600 |
| 15 Dec 2003 | CNY | 1.9231 | 1.9365 | 1.9 | 1.9115 | 1.9115 | -0.021 (-1.10%) | 2,047,240 |
| 12 Dec 2003 | CNY | 1.8615 | 1.9519 | 1.8615 | 1.9327 | 1.9327 | +0.031 (+1.62%) | 1,800,271 |
| 11 Dec 2003 | CNY | 1.9058 | 1.9212 | 1.8846 | 1.9019 | 1.9019 | -0.012 (-0.61%) | 1,013,162 |
| 10 Dec 2003 | CNY | 1.8692 | 1.9289 | 1.8692 | 1.9135 | 1.9135 | 0.0 (0.0%) | 983,840 |
| 9 Dec 2003 | CNY | 1.9019 | 1.9154 | 1.8846 | 1.9135 | 1.9135 | +0.012 (+0.61%) | 951,256 |
| 8 Dec 2003 | CNY | 1.8539 | 2.0212 | 1.8539 | 1.9019 | 1.9019 | +0.065 (+3.56%) | 4,023,864 |
| 5 Dec 2003 | CNY | 1.8519 | 1.8577 | 1.8096 | 1.8365 | 1.8365 | 0.0 (0.0%) | 607,256 |
| 4 Dec 2003 | CNY | 1.8462 | 1.8596 | 1.8192 | 1.8365 | 1.8365 | -0.01 (-0.53%) | 1,471,069 |
| 3 Dec 2003 | CNY | 1.7942 | 1.8519 | 1.7692 | 1.8462 | 1.8462 | +0.067 (+3.78%) | 2,269,670 |
| 2 Dec 2003 | CNY | 1.7923 | 1.7923 | 1.7673 | 1.7789 | 1.7789 | +0.006 (+0.33%) | 1,198,652 |
| 1 Dec 2003 | CNY | 1.7577 | 1.7942 | 1.75 | 1.7731 | 1.7731 | +0.017 (+0.99%) | 2,024,620 |
| 28 Nov 2003 | CNY | 1.7615 | 1.7692 | 1.7346 | 1.7558 | 1.7558 | -0.01 (-0.54%) | 501,800 |
| 27 Nov 2003 | CNY | 1.7692 | 1.7962 | 1.7308 | 1.7654 | 1.7654 | +0.006 (+0.33%) | 2,973,100 |
| 26 Nov 2003 | CNY | 1.7365 | 1.7596 | 1.7269 | 1.7596 | 1.7596 | +0.017 (+0.99%) | 3,382,828 |
| 25 Nov 2003 | CNY | 1.75 | 1.7692 | 1.7039 | 1.7423 | 1.7423 | +0.013 (+0.78%) | 5,065,049 |
| 24 Nov 2003 | CNY | 1.6923 | 1.7289 | 1.6827 | 1.7289 | 1.7289 | +0.025 (+1.47%) | 1,723,872 |
| 21 Nov 2003 | CNY | 1.7115 | 1.7577 | 1.6904 | 1.7039 | 1.7039 | -0.011 (-0.67%) | 2,523,144 |
| 20 Nov 2003 | CNY | 1.6923 | 1.7231 | 1.6635 | 1.7154 | 1.7154 | +0.023 (+1.37%) | 514,789 |
| 19 Nov 2003 | CNY | 1.7019 | 1.7058 | 1.6731 | 1.6923 | 1.6923 | 0.0 (0.0%) | 3,532,432 |
| 18 Nov 2003 | CNY | 1.6558 | 1.7135 | 1.6558 | 1.6923 | 1.6923 | 0.0 (0.0%) | 2,810,225 |
| 17 Nov 2003 | CNY | 1.6942 | 1.7327 | 1.6904 | 1.6923 | 1.6923 | 0.0 (0.0%) | 3,003,306 |
| 14 Nov 2003 | CNY | 1.7596 | 1.7596 | 1.6712 | 1.6923 | 1.6923 | -0.077 (-4.35%) | 4,208,235 |
| 13 Nov 2003 | CNY | 1.7789 | 1.7789 | 1.6519 | 1.7692 | 1.7692 | -0.019 (-1.08%) | 2,950,469 |
| 12 Nov 2003 | CNY | 1.8654 | 1.8654 | 1.7885 | 1.7885 | 1.7885 | -0.077 (-4.12%) | 718,640 |
