| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | CNY | 1.2545 | 1.2701 | 1.2478 | 1.2489 | 1.2489 | -0.004 (-0.35%) | 1,187,120 |
| 30 Dec 2003 | CNY | 1.2567 | 1.2734 | 1.2511 | 1.2533 | 1.2533 | -0.006 (-0.44%) | 2,115,786 |
| 29 Dec 2003 | CNY | 1.2734 | 1.2745 | 1.2478 | 1.2589 | 1.2589 | -0.018 (-1.39%) | 2,171,707 |
| 26 Dec 2003 | CNY | 1.2578 | 1.2957 | 1.2545 | 1.2767 | 1.2767 | 0.0 (0.0%) | 2,445,744 |
| 25 Dec 2003 | CNY | 1.26 | 1.2935 | 1.26 | 1.2767 | 1.2767 | +0.028 (+2.23%) | 4,399,092 |
| 24 Dec 2003 | CNY | 1.1921 | 1.2756 | 1.1921 | 1.2489 | 1.2489 | -0.011 (-0.88%) | 3,378,261 |
| 23 Dec 2003 | CNY | 1.3124 | 1.3124 | 1.2533 | 1.26 | 1.26 | -0.015 (-1.14%) | 3,134,060 |
| 22 Dec 2003 | CNY | 1.2455 | 1.2745 | 1.1898 | 1.2745 | 1.2745 | +0.026 (+2.05%) | 4,879,757 |
| 19 Dec 2003 | CNY | 1.2689 | 1.3347 | 1.2444 | 1.2489 | 1.2489 | +0.002 (+0.18%) | 7,506,592 |
| 18 Dec 2003 | CNY | 1.2712 | 1.2901 | 1.2455 | 1.2467 | 1.2467 | -0.035 (-2.69%) | 2,171,195 |
| 17 Dec 2003 | CNY | 1.3035 | 1.3046 | 1.2801 | 1.2812 | 1.2812 | -0.01 (-0.77%) | 1,601,228 |
| 16 Dec 2003 | CNY | 1.3146 | 1.3146 | 1.2756 | 1.2912 | 1.2912 | -0.023 (-1.78%) | 2,565,484 |
| 15 Dec 2003 | CNY | 1.3291 | 1.3313 | 1.3091 | 1.3146 | 1.3146 | -0.015 (-1.09%) | 1,242,242 |
| 12 Dec 2003 | CNY | 1.3425 | 1.3425 | 1.3202 | 1.3291 | 1.3291 | -0.013 (-1.00%) | 2,551,508 |
| 11 Dec 2003 | CNY | 1.3313 | 1.3581 | 1.3258 | 1.3425 | 1.3425 | +0.011 (+0.84%) | 4,169,208 |
| 10 Dec 2003 | CNY | 1.3146 | 1.3336 | 1.3091 | 1.3313 | 1.3313 | +0.019 (+1.44%) | 2,028,028 |
| 9 Dec 2003 | CNY | 1.3079 | 1.3168 | 1.2979 | 1.3124 | 1.3124 | 0.0 (0.0%) | 1,225,367 |
| 8 Dec 2003 | CNY | 1.3336 | 1.3425 | 1.3035 | 1.3124 | 1.3124 | -0.021 (-1.59%) | 2,459,944 |
| 5 Dec 2003 | CNY | 1.3458 | 1.3614 | 1.3191 | 1.3336 | 1.3336 | -0.016 (-1.16%) | 3,327,744 |
| 4 Dec 2003 | CNY | 1.3168 | 1.3536 | 1.2935 | 1.3492 | 1.3492 | +0.032 (+2.46%) | 6,888,855 |
| 3 Dec 2003 | CNY | 1.3091 | 1.3235 | 1.2834 | 1.3168 | 1.3168 | +0.008 (+0.59%) | 3,141,591 |
| 2 Dec 2003 | CNY | 1.3146 | 1.3358 | 1.3079 | 1.3091 | 1.3091 | +0.001 (+0.09%) | 3,935,096 |
| 1 Dec 2003 | CNY | 1.2767 | 1.3079 | 1.2767 | 1.3079 | 1.3079 | +0.033 (+2.62%) | 3,423,042 |
| 28 Nov 2003 | CNY | 1.2455 | 1.2812 | 1.2455 | 1.2745 | 1.2745 | +0.01 (+0.79%) | 1,779,842 |
| 27 Nov 2003 | CNY | 1.3046 | 1.3124 | 1.2611 | 1.2645 | 1.2645 | -0.039 (-2.99%) | 2,731,333 |
| 26 Nov 2003 | CNY | 1.299 | 1.3135 | 1.2868 | 1.3035 | 1.3035 | -0.01 (-0.76%) | 2,385,336 |
| 25 Nov 2003 | CNY | 1.3035 | 1.3369 | 1.2868 | 1.3135 | 1.3135 | +0.029 (+2.26%) | 7,851,522 |
| 24 Nov 2003 | CNY | 1.2455 | 1.2912 | 1.2389 | 1.2845 | 1.2845 | +0.038 (+3.03%) | 4,098,944 |
| 21 Nov 2003 | CNY | 1.2845 | 1.3146 | 1.2455 | 1.2467 | 1.2467 | -0.03 (-2.35%) | 5,626,506 |
| 20 Nov 2003 | CNY | 1.2043 | 1.2879 | 1.2043 | 1.2767 | 1.2767 | +0.072 (+6.01%) | 8,277,299 |
