| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 1.0594 | 1.0671 | 1.0429 | 1.0506 | 1.0506 | -0.013 (-1.24%) | 122,440,160 |
| 26 Dec 2003 | CNY | 1.0704 | 1.0759 | 1.0594 | 1.0638 | 1.0638 | -0.004 (-0.41%) | 106,880,516 |
| 25 Dec 2003 | CNY | 1.0869 | 1.0901 | 1.0649 | 1.0682 | 1.0682 | -0.017 (-1.52%) | 179,838,899 |
| 24 Dec 2003 | CNY | 1.0649 | 1.0934 | 1.0649 | 1.0847 | 1.0847 | +0.02 (+1.86%) | 294,778,495 |
| 23 Dec 2003 | CNY | 1.0759 | 1.0847 | 1.055 | 1.0649 | 1.0649 | -0.002 (-0.21%) | 265,394,794 |
| 22 Dec 2003 | CNY | 1.0374 | 1.0737 | 1.0155 | 1.0671 | 1.0671 | +0.029 (+2.75%) | 500,913,724 |
| 19 Dec 2003 | CNY | 1.032 | 1.0462 | 1.01 | 1.0385 | 1.0385 | +0.006 (+0.63%) | 236,904,980 |
| 18 Dec 2003 | CNY | 1.0155 | 1.0353 | 1.0133 | 1.032 | 1.032 | +0.011 (+1.08%) | 112,674,323 |
| 17 Dec 2003 | CNY | 1.0374 | 1.0528 | 1.0199 | 1.021 | 1.021 | -0.019 (-1.79%) | 210,403,154 |
| 16 Dec 2003 | CNY | 1.0407 | 1.0418 | 1.0133 | 1.0396 | 1.0396 | -0.003 (-0.32%) | 361,401,946 |
| 15 Dec 2003 | CNY | 1.0473 | 1.0583 | 1.0396 | 1.0429 | 1.0429 | -0.009 (-0.84%) | 433,453,445 |
| 12 Dec 2003 | CNY | 1.0122 | 1.0594 | 1.0045 | 1.0517 | 1.0517 | +0.04 (+3.90%) | 757,106,616 |
| 11 Dec 2003 | CNY | 0.9771 | 1.0133 | 0.9771 | 1.0122 | 1.0122 | +0.018 (+1.77%) | 420,487,368 |
| 10 Dec 2003 | CNY | 0.988 | 1.01 | 0.9738 | 0.9946 | 0.9946 | +0.031 (+3.18%) | 370,688,444 |
| 9 Dec 2003 | CNY | 0.9683 | 0.9782 | 0.9485 | 0.9639 | 0.9639 | -0.014 (-1.46%) | 196,456,965 |
| 8 Dec 2003 | CNY | 0.9979 | 1.0034 | 0.9771 | 0.9782 | 0.9782 | -0.018 (-1.76%) | 148,110,943 |
| 5 Dec 2003 | CNY | 1.0001 | 1.0045 | 0.9859 | 0.9957 | 0.9957 | -0.007 (-0.66%) | 257,080,447 |
| 4 Dec 2003 | CNY | 0.9705 | 1.0056 | 0.9694 | 1.0023 | 1.0023 | +0.033 (+3.39%) | 437,007,448 |
| 3 Dec 2003 | CNY | 0.9639 | 0.9826 | 0.954 | 0.9694 | 0.9694 | +0.003 (+0.34%) | 154,086,419 |
| 2 Dec 2003 | CNY | 0.9804 | 0.9869 | 0.965 | 0.9661 | 0.9661 | -0.013 (-1.35%) | 111,363,393 |
| 1 Dec 2003 | CNY | 0.9584 | 0.9902 | 0.9551 | 0.9793 | 0.9793 | +0.023 (+2.42%) | 141,224,803 |
| 28 Nov 2003 | CNY | 0.9419 | 0.9683 | 0.9419 | 0.9562 | 0.9562 | +0.012 (+1.28%) | 54,741,318 |
| 27 Nov 2003 | CNY | 0.9617 | 0.9749 | 0.9419 | 0.9441 | 0.9441 | 0.0 (0.0%) | 76,889,250 |
