| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 26 Nov 2003 | CNY | 1.5265 | 1.5883 | 1.4939 | 1.5557 | 1.5557 | +0.029 (+1.91%) | 2,792,070 |
| 25 Nov 2003 | CNY | 1.5454 | 1.5763 | 1.5093 | 1.5265 | 1.5265 | 0.0 (0.0%) | 4,458,608 |
| 24 Nov 2003 | CNY | 1.487 | 1.5402 | 1.4595 | 1.5265 | 1.5265 | +0.04 (+2.66%) | 2,347,931 |
| 21 Nov 2003 | CNY | 1.542 | 1.5677 | 1.4784 | 1.487 | 1.487 | -0.06 (-3.88%) | 3,955,829 |
| 20 Nov 2003 | CNY | 1.4561 | 1.5694 | 1.4355 | 1.5471 | 1.5471 | +0.101 (+7.01%) | 6,076,407 |
| 19 Nov 2003 | CNY | 1.3874 | 1.4698 | 1.3857 | 1.4458 | 1.4458 | +0.058 (+4.21%) | 2,996,665 |
| 18 Nov 2003 | CNY | 1.4063 | 1.4063 | 1.3806 | 1.3874 | 1.3874 | -0.019 (-1.34%) | 670,899 |
| 17 Nov 2003 | CNY | 1.4166 | 1.4166 | 1.3788 | 1.4063 | 1.4063 | -0.014 (-0.96%) | 545,274 |
| 14 Nov 2003 | CNY | 1.4149 | 1.4286 | 1.3994 | 1.42 | 1.42 | +0.003 (+0.24%) | 928,484 |
| 13 Nov 2003 | CNY | 1.3702 | 1.4595 | 1.3702 | 1.4166 | 1.4166 | +0.05 (+3.64%) | 3,036,488 |
| 12 Nov 2003 | CNY | 1.3565 | 1.3926 | 1.3359 | 1.3668 | 1.3668 | 0.0 (0.0%) | 787,526 |
| 11 Nov 2003 | CNY | 1.3222 | 1.3857 | 1.3222 | 1.3668 | 1.3668 | -0.019 (-1.36%) | 1,136,801 |
| 10 Nov 2003 | CNY | 1.4029 | 1.4235 | 1.3599 | 1.3857 | 1.3857 | -0.021 (-1.46%) | 1,323,954 |
