| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | CNY | 1.73 | 1.7399 | 1.688 | 1.6979 | 1.6979 | -0.035 (-2.00%) | 1,217,501 |
| 16 Dec 2003 | CNY | 1.7745 | 1.777 | 1.7127 | 1.7325 | 1.7325 | -0.049 (-2.77%) | 2,010,557 |
| 15 Dec 2003 | CNY | 1.7844 | 1.7918 | 1.7696 | 1.7819 | 1.7819 | -0.003 (-0.14%) | 607,120 |
| 12 Dec 2003 | CNY | 1.8215 | 1.8215 | 1.7795 | 1.7844 | 1.7844 | -0.044 (-2.43%) | 1,116,023 |
| 11 Dec 2003 | CNY | 1.8042 | 1.8388 | 1.7819 | 1.8289 | 1.8289 | +0.032 (+1.79%) | 2,588,739 |
| 10 Dec 2003 | CNY | 1.7523 | 1.8042 | 1.73 | 1.7968 | 1.7968 | +0.067 (+3.86%) | 2,399,692 |
| 9 Dec 2003 | CNY | 1.7103 | 1.7424 | 1.7103 | 1.73 | 1.73 | 0.0 (0.0%) | 432,053 |
| 8 Dec 2003 | CNY | 1.735 | 1.7671 | 1.7201 | 1.73 | 1.73 | -0.007 (-0.43%) | 1,770,172 |
| 5 Dec 2003 | CNY | 1.7547 | 1.7622 | 1.7177 | 1.7374 | 1.7374 | -0.005 (-0.29%) | 569,907 |
| 4 Dec 2003 | CNY | 1.7424 | 1.7547 | 1.7152 | 1.7424 | 1.7424 | 0.0 (0.0%) | 655,925 |
| 3 Dec 2003 | CNY | 1.7226 | 1.7696 | 1.688 | 1.7424 | 1.7424 | +0.022 (+1.30%) | 1,327,720 |
| 2 Dec 2003 | CNY | 1.7276 | 1.7473 | 1.7152 | 1.7201 | 1.7201 | -0.005 (-0.29%) | 1,109,626 |
| 1 Dec 2003 | CNY | 1.6905 | 1.7424 | 1.6831 | 1.7251 | 1.7251 | +0.035 (+2.05%) | 946,179 |
| 28 Nov 2003 | CNY | 1.6806 | 1.7004 | 1.6608 | 1.6905 | 1.6905 | +0.015 (+0.89%) | 639,299 |
| 27 Nov 2003 | CNY | 1.7547 | 1.7547 | 1.6633 | 1.6756 | 1.6756 | -0.084 (-4.78%) | 1,009,122 |
| 26 Nov 2003 | CNY | 1.6806 | 1.7622 | 1.6806 | 1.7597 | 1.7597 | +0.054 (+3.19%) | 1,568,902 |
| 25 Nov 2003 | CNY | 1.7028 | 1.7547 | 1.646 | 1.7053 | 1.7053 | +0.003 (+0.15%) | 2,235,874 |
| 24 Nov 2003 | CNY | 1.6386 | 1.7028 | 1.6312 | 1.7028 | 1.7028 | +0.069 (+4.24%) | 957,432 |
| 21 Nov 2003 | CNY | 1.6806 | 1.7424 | 1.6262 | 1.6336 | 1.6336 | -0.05 (-2.94%) | 1,661,370 |
| 20 Nov 2003 | CNY | 1.5817 | 1.7152 | 1.5817 | 1.6831 | 1.6831 | +0.106 (+6.74%) | 2,772,011 |
| 19 Nov 2003 | CNY | 1.515 | 1.5867 | 1.5076 | 1.5768 | 1.5768 | +0.052 (+3.40%) | 833,881 |
| 18 Nov 2003 | CNY | 1.5372 | 1.5447 | 1.5175 | 1.5249 | 1.5249 | -0.012 (-0.80%) | 370,004 |
| 17 Nov 2003 | CNY | 1.5595 | 1.5595 | 1.5348 | 1.5372 | 1.5372 | -0.015 (-0.96%) | 266,240 |
| 14 Nov 2003 | CNY | 1.5224 | 1.5545 | 1.515 | 1.5521 | 1.5521 | +0.007 (+0.48%) | 325,314 |
| 13 Nov 2003 | CNY | 1.4878 | 1.557 | 1.4878 | 1.5447 | 1.5447 | +0.032 (+2.13%) | 500,960 |
| 12 Nov 2003 | CNY | 1.5397 | 1.5422 | 1.5076 | 1.5125 | 1.5125 | -0.037 (-2.39%) | 366,363 |
| 10 Nov 2003 | CNY | 1.5348 | 1.557 | 1.5199 | 1.5496 | 1.5496 | +0.012 (+0.81%) | 400,460 |
| 7 Nov 2003 | CNY | 1.5323 | 1.6015 | 1.4779 | 1.5372 | 1.5372 | -0.003 (-0.16%) | 1,165,577 |
| 6 Nov 2003 | CNY | 1.6312 | 1.6361 | 1.5397 | 1.5397 | 1.5397 | -0.094 (-5.75%) | 1,033,804 |
| 5 Nov 2003 | CNY | 1.6682 | 1.6732 | 1.6312 | 1.6336 | 1.6336 | -0.042 (-2.51%) | 591,344 |
