| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 1.4727 | 1.5058 | 1.4493 | 1.4746 | 1.4746 | -0.004 (-0.26%) | 2,235,797 |
| 29 Dec 2003 | CNY | 1.4669 | 1.4941 | 1.461 | 1.4785 | 1.4785 | +0.004 (+0.26%) | 14,307,543 |
| 26 Dec 2003 | CNY | 1.4591 | 1.498 | 1.4435 | 1.4746 | 1.4746 | -0.008 (-0.53%) | 10,580,459 |
| 25 Dec 2003 | CNY | 1.5174 | 1.5349 | 1.4552 | 1.4824 | 1.4824 | -0.037 (-2.44%) | 14,958,413 |
| 24 Dec 2003 | CNY | 1.5486 | 1.5486 | 1.498 | 1.5194 | 1.5194 | -0.019 (-1.26%) | 12,725,073 |
| 23 Dec 2003 | CNY | 1.5369 | 1.57 | 1.5135 | 1.5388 | 1.5388 | +0.019 (+1.28%) | 15,172,556 |
| 22 Dec 2003 | CNY | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 1.5194 | 0.0 (0.0%) | 0 |
| 19 Dec 2003 | CNY | 1.5135 | 1.5388 | 1.4766 | 1.5194 | 1.5194 | -0.006 (-0.38%) | 13,578,238 |
| 18 Dec 2003 | CNY | 1.5135 | 1.5369 | 1.4844 | 1.5252 | 1.5252 | +0.014 (+0.90%) | 2,698,636 |
| 17 Dec 2003 | CNY | 1.5194 | 1.5194 | 1.496 | 1.5116 | 1.5116 | -0.01 (-0.64%) | 1,779,640 |
| 16 Dec 2003 | CNY | 1.533 | 1.5466 | 1.4999 | 1.5213 | 1.5213 | -0.016 (-1.02%) | 2,066,384 |
| 15 Dec 2003 | CNY | 1.5563 | 1.5661 | 1.5135 | 1.5369 | 1.5369 | -0.025 (-1.62%) | 4,139,965 |
| 12 Dec 2003 | CNY | 1.5641 | 1.5739 | 1.5447 | 1.5622 | 1.5622 | -0.004 (-0.25%) | 881,194 |
| 11 Dec 2003 | CNY | 1.5583 | 1.57 | 1.5369 | 1.5661 | 1.5661 | +0.01 (+0.63%) | 1,584,742 |
| 10 Dec 2003 | CNY | 1.5719 | 1.5758 | 1.5369 | 1.5563 | 1.5563 | -0.01 (-0.63%) | 2,037,342 |
| 9 Dec 2003 | CNY | 1.5194 | 1.57 | 1.5194 | 1.5661 | 1.5661 | +0.016 (+1.01%) | 2,821,488 |
| 8 Dec 2003 | CNY | 1.5661 | 1.5661 | 1.5291 | 1.5505 | 1.5505 | -0.008 (-0.50%) | 2,344,986 |
| 5 Dec 2003 | CNY | 1.5525 | 1.5622 | 1.5272 | 1.5583 | 1.5583 | +0.014 (+0.88%) | 1,396,068 |
| 4 Dec 2003 | CNY | 1.5641 | 1.568 | 1.5427 | 1.5447 | 1.5447 | -0.015 (-0.99%) | 1,073,800 |
| 3 Dec 2003 | CNY | 1.5661 | 1.5661 | 1.5369 | 1.5602 | 1.5602 | -0.006 (-0.38%) | 2,002,825 |
| 2 Dec 2003 | CNY | 1.5388 | 1.568 | 1.5077 | 1.5661 | 1.5661 | +0.016 (+1.01%) | 6,391,424 |
| 1 Dec 2003 | CNY | 1.5563 | 1.5583 | 1.5272 | 1.5505 | 1.5505 | -0.004 (-0.25%) | 3,174,881 |
| 28 Nov 2003 | CNY | 1.5135 | 1.5641 | 1.5135 | 1.5544 | 1.5544 | +0.037 (+2.44%) | 4,700,664 |
| 27 Nov 2003 | CNY | 1.5311 | 1.5427 | 1.5135 | 1.5174 | 1.5174 | 0.0 (0.0%) | 930,592 |
