| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 1.5463 | 1.5694 | 1.5278 | 1.5417 | 1.5417 | -0.023 (-1.48%) | 5,031,443 |
| 17 Dec 2003 | CNY | 1.5972 | 1.6065 | 1.5625 | 1.5648 | 1.5648 | -0.042 (-2.60%) | 5,512,544 |
| 16 Dec 2003 | CNY | 1.6273 | 1.6319 | 1.5787 | 1.6065 | 1.6065 | -0.014 (-0.86%) | 4,845,013 |
| 15 Dec 2003 | CNY | 1.6088 | 1.6343 | 1.5949 | 1.6204 | 1.6204 | +0.007 (+0.43%) | 4,992,131 |
| 12 Dec 2003 | CNY | 1.625 | 1.6319 | 1.5995 | 1.6134 | 1.6134 | -0.025 (-1.56%) | 6,556,844 |
| 11 Dec 2003 | CNY | 1.5995 | 1.669 | 1.5995 | 1.6389 | 1.6389 | +0.056 (+3.51%) | 29,312,288 |
| 10 Dec 2003 | CNY | 1.5417 | 1.5833 | 1.5324 | 1.5833 | 1.5833 | +0.044 (+2.85%) | 7,583,077 |
| 9 Dec 2003 | CNY | 1.5463 | 1.5463 | 1.5162 | 1.5394 | 1.5394 | -0.007 (-0.45%) | 2,662,096 |
| 8 Dec 2003 | CNY | 1.5857 | 1.5903 | 1.5394 | 1.5463 | 1.5463 | -0.025 (-1.62%) | 3,378,067 |
| 5 Dec 2003 | CNY | 1.5926 | 1.5972 | 1.5625 | 1.5718 | 1.5718 | -0.021 (-1.31%) | 4,182,835 |
| 4 Dec 2003 | CNY | 1.5694 | 1.5972 | 1.5579 | 1.5926 | 1.5926 | +0.035 (+2.23%) | 8,532,367 |
| 3 Dec 2003 | CNY | 1.5347 | 1.581 | 1.5278 | 1.5579 | 1.5579 | +0.018 (+1.20%) | 7,139,059 |
| 2 Dec 2003 | CNY | 1.5556 | 1.5857 | 1.5347 | 1.5394 | 1.5394 | +0.028 (+1.84%) | 8,137,756 |
| 28 Nov 2003 | CNY | 1.5023 | 1.5232 | 1.4977 | 1.5116 | 1.5116 | +0.005 (+0.31%) | 3,779,848 |
| 27 Nov 2003 | CNY | 1.5556 | 1.5741 | 1.5 | 1.5069 | 1.5069 | -0.051 (-3.27%) | 5,686,191 |
| 26 Nov 2003 | CNY | 1.544 | 1.6111 | 1.5394 | 1.5579 | 1.5579 | +0.012 (+0.75%) | 8,122,407 |
| 25 Nov 2003 | CNY | 1.5301 | 1.588 | 1.5116 | 1.5463 | 1.5463 | +0.018 (+1.21%) | 13,684,515 |
| 24 Nov 2003 | CNY | 1.4583 | 1.5417 | 1.4583 | 1.5278 | 1.5278 | +0.07 (+4.77%) | 7,164,201 |
| 21 Nov 2003 | CNY | 1.5116 | 1.5208 | 1.4583 | 1.4583 | 1.4583 | -0.049 (-3.23%) | 6,594,225 |
| 20 Nov 2003 | CNY | 1.4491 | 1.5185 | 1.4468 | 1.5069 | 1.5069 | +0.058 (+3.99%) | 8,086,413 |
| 19 Nov 2003 | CNY | 1.4144 | 1.4583 | 1.412 | 1.4491 | 1.4491 | +0.023 (+1.63%) | 2,436,091 |
| 18 Nov 2003 | CNY | 1.4537 | 1.4537 | 1.4236 | 1.4259 | 1.4259 | -0.039 (-2.69%) | 1,523,232 |
| 17 Nov 2003 | CNY | 1.4491 | 1.4676 | 1.4352 | 1.4653 | 1.4653 | +0.021 (+1.45%) | 2,798,016 |
| 14 Nov 2003 | CNY | 1.412 | 1.4444 | 1.412 | 1.4444 | 1.4444 | +0.023 (+1.63%) | 2,065,495 |
| 13 Nov 2003 | CNY | 1.412 | 1.4329 | 1.4074 | 1.4213 | 1.4213 | 0.0 (0.0%) | 2,102,967 |
| 12 Nov 2003 | CNY | 1.4306 | 1.4398 | 1.4167 | 1.4213 | 1.4213 | -0.018 (-1.28%) | 2,725,505 |
| 11 Nov 2003 | CNY | 1.4444 | 1.4468 | 1.4236 | 1.4398 | 1.4398 | +0.014 (+0.97%) | 2,332,078 |
| 10 Nov 2003 | CNY | 1.4167 | 1.4306 | 1.3958 | 1.4259 | 1.4259 | +0.005 (+0.32%) | 1,786,872 |
| 7 Nov 2003 | CNY | 1.4144 | 1.4259 | 1.3912 | 1.4213 | 1.4213 | -0.005 (-0.32%) | 4,969,784 |
| 6 Nov 2003 | CNY | 1.5093 | 1.5093 | 1.4144 | 1.4259 | 1.4259 | -0.088 (-5.81%) | 7,327,152 |
