| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 1.5471 | 1.6055 | 1.5145 | 1.5746 | 1.5746 | +0.028 (+1.78%) | 3,517,945 |
| 7 Jan 2004 | CNY | 1.5523 | 1.5574 | 1.5196 | 1.5471 | 1.5471 | 0.0 (0.0%) | 3,166,958 |
| 6 Jan 2004 | CNY | 1.4767 | 1.554 | 1.463 | 1.5471 | 1.5471 | +0.07 (+4.77%) | 3,572,415 |
| 5 Jan 2004 | CNY | 1.475 | 1.487 | 1.4458 | 1.4767 | 1.4767 | +0.022 (+1.53%) | 2,480,439 |
| 2 Jan 2004 | CNY | 1.451 | 1.4767 | 1.4389 | 1.4544 | 1.4544 | +0.024 (+1.68%) | 1,431,717 |
| 31 Dec 2003 | CNY | 1.4424 | 1.4578 | 1.4252 | 1.4303 | 1.4303 | +0.002 (+0.12%) | 959,711 |
| 30 Dec 2003 | CNY | 1.4372 | 1.4424 | 1.4286 | 1.4286 | 1.4286 | -0.009 (-0.60%) | 1,091,259 |
| 29 Dec 2003 | CNY | 1.451 | 1.4664 | 1.4012 | 1.4372 | 1.4372 | -0.031 (-2.10%) | 878,982 |
| 26 Dec 2003 | CNY | 1.4475 | 1.4733 | 1.4424 | 1.4681 | 1.4681 | +0.021 (+1.42%) | 1,163,771 |
| 25 Dec 2003 | CNY | 1.4424 | 1.475 | 1.4338 | 1.4475 | 1.4475 | -0.004 (-0.24%) | 1,440,796 |
| 24 Dec 2003 | CNY | 1.4664 | 1.4681 | 1.4252 | 1.451 | 1.451 | -0.015 (-1.05%) | 1,637,389 |
| 23 Dec 2003 | CNY | 1.4819 | 1.5025 | 1.4595 | 1.4664 | 1.4664 | -0.015 (-1.05%) | 1,939,981 |
| 22 Dec 2003 | CNY | 1.384 | 1.4836 | 1.3754 | 1.4819 | 1.4819 | +0.081 (+5.76%) | 2,696,682 |
| 19 Dec 2003 | CNY | 1.451 | 1.4767 | 1.3754 | 1.4012 | 1.4012 | -0.057 (-3.88%) | 3,510,019 |
| 18 Dec 2003 | CNY | 1.4922 | 1.4922 | 1.4286 | 1.4578 | 1.4578 | -0.029 (-1.96%) | 2,295,331 |
| 17 Dec 2003 | CNY | 1.5196 | 1.5334 | 1.4853 | 1.487 | 1.487 | -0.033 (-2.15%) | 2,179,257 |
| 16 Dec 2003 | CNY | 1.578 | 1.578 | 1.4973 | 1.5196 | 1.5196 | -0.058 (-3.70%) | 3,305,424 |
| 15 Dec 2003 | CNY | 1.5763 | 1.6106 | 1.5763 | 1.578 | 1.578 | +0.002 (+0.11%) | 998,632 |
| 12 Dec 2003 | CNY | 1.5969 | 1.6021 | 1.5712 | 1.5763 | 1.5763 | -0.026 (-1.61%) | 1,516,983 |
| 11 Dec 2003 | CNY | 1.6192 | 1.633 | 1.5918 | 1.6021 | 1.6021 | -0.019 (-1.16%) | 2,639,644 |
| 10 Dec 2003 | CNY | 1.5883 | 1.6604 | 1.5712 | 1.6209 | 1.6209 | +0.039 (+2.49%) | 7,280,606 |
| 9 Dec 2003 | CNY | 1.5196 | 1.5849 | 1.499 | 1.5815 | 1.5815 | +0.062 (+4.07%) | 4,560,000 |
| 8 Dec 2003 | CNY | 1.554 | 1.5712 | 1.5128 | 1.5196 | 1.5196 | -0.033 (-2.11%) | 1,368,948 |
| 5 Dec 2003 | CNY | 1.5402 | 1.5591 | 1.5282 | 1.5523 | 1.5523 | +0.024 (+1.58%) | 1,575,232 |
| 4 Dec 2003 | CNY | 1.5385 | 1.5608 | 1.5162 | 1.5282 | 1.5282 | -0.009 (-0.56%) | 1,595,685 |
| 3 Dec 2003 | CNY | 1.5334 | 1.5591 | 1.5076 | 1.5368 | 1.5368 | -0.014 (-0.88%) | 1,860,795 |
| 2 Dec 2003 | CNY | 1.5712 | 1.5935 | 1.5454 | 1.5505 | 1.5505 | -0.012 (-0.77%) | 2,204,177 |
| 1 Dec 2003 | CNY | 1.5437 | 1.5712 | 1.5145 | 1.5626 | 1.5626 | +0.05 (+3.29%) | 2,076,526 |
| 28 Nov 2003 | CNY | 1.5248 | 1.5368 | 1.4904 | 1.5128 | 1.5128 | -0.005 (-0.34%) | 1,401,264 |
| 27 Nov 2003 | CNY | 1.5608 | 1.5797 | 1.5145 | 1.5179 | 1.5179 | -0.038 (-2.43%) | 1,515,201 |
