| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 1.3042 | 1.3118 | 1.2941 | 1.3017 | 1.3017 | -0.003 (-0.19%) | 1,180,676 |
| 29 Dec 2003 | CNY | 1.3194 | 1.327 | 1.2789 | 1.3042 | 1.3042 | -0.048 (-3.56%) | 2,124,865 |
| 26 Dec 2003 | CNY | 1.3549 | 1.3675 | 1.3169 | 1.3523 | 1.3523 | -0.02 (-1.48%) | 3,652,467 |
| 25 Dec 2003 | CNY | 1.3625 | 1.3802 | 1.3498 | 1.3726 | 1.3726 | +0.025 (+1.88%) | 2,020,314 |
| 24 Dec 2003 | CNY | 1.3295 | 1.3473 | 1.3143 | 1.3473 | 1.3473 | +0.033 (+2.51%) | 1,673,306 |
| 23 Dec 2003 | CNY | 1.3473 | 1.3549 | 1.3042 | 1.3143 | 1.3143 | -0.02 (-1.52%) | 2,162,726 |
| 22 Dec 2003 | CNY | 1.2916 | 1.3371 | 1.17 | 1.3346 | 1.3346 | +0.035 (+2.73%) | 2,653,346 |
| 19 Dec 2003 | CNY | 1.365 | 1.3701 | 1.2865 | 1.2991 | 1.2991 | -0.071 (-5.18%) | 2,670,812 |
| 18 Dec 2003 | CNY | 1.3929 | 1.3929 | 1.3574 | 1.3701 | 1.3701 | -0.043 (-3.04%) | 1,593,371 |
| 17 Dec 2003 | CNY | 1.4359 | 1.4536 | 1.4131 | 1.4131 | 1.4131 | -0.02 (-1.42%) | 1,670,009 |
| 16 Dec 2003 | CNY | 1.4486 | 1.4638 | 1.408 | 1.4334 | 1.4334 | -0.015 (-1.05%) | 2,148,992 |
| 15 Dec 2003 | CNY | 1.4334 | 1.5093 | 1.4131 | 1.4486 | 1.4486 | +0.015 (+1.06%) | 1,998,920 |
| 12 Dec 2003 | CNY | 1.4384 | 1.441 | 1.4131 | 1.4334 | 1.4334 | -0.01 (-0.70%) | 1,412,973 |
| 11 Dec 2003 | CNY | 1.4232 | 1.4663 | 1.4232 | 1.4435 | 1.4435 | +0.041 (+2.89%) | 6,387,474 |
| 10 Dec 2003 | CNY | 1.403 | 1.4055 | 1.3751 | 1.403 | 1.403 | +0.013 (+0.91%) | 1,237,688 |
| 9 Dec 2003 | CNY | 1.3675 | 1.3979 | 1.365 | 1.3903 | 1.3903 | +0.018 (+1.29%) | 833,423 |
| 8 Dec 2003 | CNY | 1.4182 | 1.4182 | 1.3701 | 1.3726 | 1.3726 | -0.041 (-2.87%) | 1,204,187 |
| 5 Dec 2003 | CNY | 1.403 | 1.4308 | 1.4004 | 1.4131 | 1.4131 | +0.01 (+0.72%) | 3,028,572 |
| 4 Dec 2003 | CNY | 1.3878 | 1.4055 | 1.365 | 1.403 | 1.403 | +0.01 (+0.73%) | 1,925,288 |
| 3 Dec 2003 | CNY | 1.3802 | 1.403 | 1.3751 | 1.3929 | 1.3929 | +0.008 (+0.55%) | 2,003,465 |
| 2 Dec 2003 | CNY | 1.403 | 1.4055 | 1.3751 | 1.3853 | 1.3853 | -0.005 (-0.36%) | 1,197,221 |
| 1 Dec 2003 | CNY | 1.3599 | 1.3903 | 1.3599 | 1.3903 | 1.3903 | +0.03 (+2.24%) | 1,380,009 |
| 28 Nov 2003 | CNY | 1.3422 | 1.3675 | 1.3422 | 1.3599 | 1.3599 | +0.01 (+0.75%) | 913,574 |
| 27 Nov 2003 | CNY | 1.3979 | 1.4106 | 1.3447 | 1.3498 | 1.3498 | 0.0 (0.0%) | 1,544,932 |
