| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 1.7477 | 1.7817 | 1.7308 | 1.7789 | 1.7789 | +0.028 (+1.62%) | 3,192,276 |
| 8 Dec 2003 | CNY | 1.7477 | 1.7506 | 1.711 | 1.7506 | 1.7506 | 0.0 (0.0%) | 1,542,233 |
| 5 Dec 2003 | CNY | 1.7053 | 1.7534 | 1.6968 | 1.7506 | 1.7506 | +0.045 (+2.66%) | 2,668,233 |
| 4 Dec 2003 | CNY | 1.7251 | 1.7279 | 1.6855 | 1.7053 | 1.7053 | -0.025 (-1.47%) | 2,230,487 |
| 3 Dec 2003 | CNY | 1.7251 | 1.7506 | 1.7138 | 1.7308 | 1.7308 | +0.006 (+0.33%) | 1,631,715 |
| 2 Dec 2003 | CNY | 1.7477 | 1.7477 | 1.711 | 1.7251 | 1.7251 | -0.023 (-1.29%) | 1,723,785 |
| 1 Dec 2003 | CNY | 1.7223 | 1.7506 | 1.7138 | 1.7477 | 1.7477 | +0.034 (+1.98%) | 2,272,173 |
| 28 Nov 2003 | CNY | 1.694 | 1.7166 | 1.6714 | 1.7138 | 1.7138 | +0.037 (+2.19%) | 1,560,076 |
| 27 Nov 2003 | CNY | 1.6997 | 1.7308 | 1.6601 | 1.677 | 1.677 | -0.02 (-1.17%) | 1,244,120 |
| 26 Nov 2003 | CNY | 1.7308 | 1.7308 | 1.6686 | 1.6968 | 1.6968 | -0.034 (-1.96%) | 1,774,573 |
| 25 Nov 2003 | CNY | 1.7336 | 1.7562 | 1.6997 | 1.7308 | 1.7308 | +0.014 (+0.83%) | 2,876,055 |
| 24 Nov 2003 | CNY | 1.6488 | 1.7166 | 1.6459 | 1.7166 | 1.7166 | +0.054 (+3.23%) | 1,889,546 |
| 21 Nov 2003 | CNY | 1.6572 | 1.6884 | 1.6431 | 1.6629 | 1.6629 | +0.009 (+0.51%) | 1,624,770 |
| 20 Nov 2003 | CNY | 1.595 | 1.6572 | 1.5696 | 1.6544 | 1.6544 | +0.059 (+3.72%) | 1,916,405 |
| 19 Nov 2003 | CNY | 1.5809 | 1.6063 | 1.5667 | 1.595 | 1.595 | +0.025 (+1.62%) | 719,324 |
| 18 Nov 2003 | CNY | 1.5611 | 1.6092 | 1.5583 | 1.5696 | 1.5696 | -0.009 (-0.54%) | 502,129 |
| 17 Nov 2003 | CNY | 1.6035 | 1.6063 | 1.5554 | 1.5781 | 1.5781 | -0.031 (-1.93%) | 507,391 |
| 14 Nov 2003 | CNY | 1.5865 | 1.612 | 1.5583 | 1.6092 | 1.6092 | +0.011 (+0.71%) | 891,796 |
| 13 Nov 2003 | CNY | 1.694 | 1.694 | 1.5243 | 1.5979 | 1.5979 | -0.096 (-5.67%) | 2,634,316 |
| 12 Nov 2003 | CNY | 1.7195 | 1.7195 | 1.6714 | 1.694 | 1.694 | -0.034 (-1.96%) | 2,165,538 |
| 11 Nov 2003 | CNY | 1.6516 | 1.7308 | 1.6516 | 1.7279 | 1.7279 | +0.079 (+4.80%) | 5,793,746 |
| 10 Nov 2003 | CNY | 1.5979 | 1.6799 | 1.5979 | 1.6488 | 1.6488 | +0.025 (+1.57%) | 3,362,028 |
| 7 Nov 2003 | CNY | 1.6205 | 1.6601 | 1.5498 | 1.6233 | 1.6233 | -0.009 (-0.52%) | 892,840 |
| 6 Nov 2003 | CNY | 1.6177 | 1.6686 | 1.5837 | 1.6318 | 1.6318 | +0.006 (+0.35%) | 1,290,640 |
| 5 Nov 2003 | CNY | 1.6205 | 1.6544 | 1.5724 | 1.6261 | 1.6261 | -0.011 (-0.69%) | 744,536 |
| 4 Nov 2003 | CNY | 1.5979 | 1.6488 | 1.5979 | 1.6374 | 1.6374 | +0.031 (+1.94%) | 1,614,537 |
| 3 Nov 2003 | CNY | 1.5583 | 1.6488 | 1.5583 | 1.6063 | 1.6063 | +0.014 (+0.89%) | 1,530,557 |
| 31 Oct 2003 | CNY | 1.5696 | 1.6318 | 1.5696 | 1.5922 | 1.5922 | +0.023 (+1.44%) | 824,492 |
| 30 Oct 2003 | CNY | 1.5696 | 1.5922 | 1.5554 | 1.5696 | 1.5696 | -0.023 (-1.42%) | 506,673 |
| 29 Oct 2003 | CNY | 1.6205 | 1.6261 | 1.5272 | 1.5922 | 1.5922 | -0.025 (-1.58%) | 990,702 |
