| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | CNY | 1.1688 | 1.1737 | 1.1591 | 1.1708 | 1.1708 | 0.0 (0.0%) | 5,855,178 |
| 8 Dec 2003 | CNY | 1.1951 | 1.1971 | 1.1698 | 1.1708 | 1.1708 | -0.023 (-1.96%) | 4,973,367 |
| 5 Dec 2003 | CNY | 1.1942 | 1.198 | 1.1834 | 1.1942 | 1.1942 | 0.0 (0.0%) | 3,697,816 |
| 4 Dec 2003 | CNY | 1.1766 | 1.1961 | 1.1698 | 1.1942 | 1.1942 | +0.021 (+1.75%) | 6,653,829 |
| 3 Dec 2003 | CNY | 1.1815 | 1.1825 | 1.164 | 1.1737 | 1.1737 | -0.008 (-0.66%) | 6,845,673 |
| 2 Dec 2003 | CNY | 1.161 | 1.1864 | 1.1571 | 1.1815 | 1.1815 | +0.021 (+1.77%) | 17,692,238 |
| 1 Dec 2003 | CNY | 1.1377 | 1.164 | 1.1328 | 1.161 | 1.161 | +0.02 (+1.79%) | 5,613,581 |
| 28 Nov 2003 | CNY | 1.1347 | 1.1425 | 1.1192 | 1.1406 | 1.1406 | +0.004 (+0.34%) | 2,485,282 |
| 27 Nov 2003 | CNY | 1.1591 | 1.1591 | 1.1347 | 1.1367 | 1.1367 | -0.015 (-1.27%) | 3,519,626 |
| 26 Nov 2003 | CNY | 1.1591 | 1.1601 | 1.1454 | 1.1513 | 1.1513 | -0.009 (-0.76%) | 3,686,225 |
| 25 Nov 2003 | CNY | 1.1688 | 1.1786 | 1.1542 | 1.1601 | 1.1601 | -0.012 (-0.99%) | 9,660,498 |
| 24 Nov 2003 | CNY | 1.1396 | 1.1786 | 1.1367 | 1.1717 | 1.1717 | +0.027 (+2.38%) | 4,088,250 |
| 21 Nov 2003 | CNY | 1.1688 | 1.1727 | 1.1357 | 1.1445 | 1.1445 | -0.019 (-1.68%) | 4,214,603 |
| 20 Nov 2003 | CNY | 1.1299 | 1.1659 | 1.1201 | 1.164 | 1.164 | +0.032 (+2.85%) | 4,508,088 |
| 19 Nov 2003 | CNY | 1.1065 | 1.1357 | 1.1065 | 1.1318 | 1.1318 | +0.021 (+1.93%) | 821,340 |
| 18 Nov 2003 | CNY | 1.1006 | 1.1143 | 1.0958 | 1.1104 | 1.1104 | +0.01 (+0.89%) | 3,145,064 |
| 17 Nov 2003 | CNY | 1.1269 | 1.1269 | 1.1006 | 1.1006 | 1.1006 | -0.021 (-1.92%) | 2,754,107 |
| 14 Nov 2003 | CNY | 1.1289 | 1.1299 | 1.1153 | 1.1221 | 1.1221 | -0.007 (-0.60%) | 3,052,910 |
| 13 Nov 2003 | CNY | 1.1688 | 1.1688 | 1.126 | 1.1289 | 1.1289 | -0.03 (-2.61%) | 3,966,866 |
| 12 Nov 2003 | CNY | 1.1679 | 1.1688 | 1.1474 | 1.1591 | 1.1591 | -0.019 (-1.65%) | 420,156 |
| 11 Nov 2003 | CNY | 1.164 | 1.1932 | 1.1377 | 1.1786 | 1.1786 | +0.018 (+1.59%) | 4,244,510 |
| 10 Nov 2003 | CNY | 1.1571 | 1.1708 | 1.1493 | 1.1601 | 1.1601 | -0.013 (-1.07%) | 971,121 |
| 7 Nov 2003 | CNY | 1.1698 | 1.1805 | 1.1571 | 1.1727 | 1.1727 | -0.016 (-1.31%) | 2,754,825 |
| 6 Nov 2003 | CNY | 1.2127 | 1.2127 | 1.1805 | 1.1883 | 1.1883 | -0.014 (-1.13%) | 2,271,005 |
| 5 Nov 2003 | CNY | 1.2185 | 1.2273 | 1.198 | 1.2019 | 1.2019 | -0.018 (-1.44%) | 2,110,812 |
| 4 Nov 2003 | CNY | 1.1893 | 1.2497 | 1.1893 | 1.2195 | 1.2195 | +0.023 (+1.96%) | 10,267,129 |
| 3 Nov 2003 | CNY | 1.1474 | 1.1961 | 1.1445 | 1.1961 | 1.1961 | +0.048 (+4.15%) | 7,136,253 |
| 31 Oct 2003 | CNY | 1.1347 | 1.1542 | 1.1279 | 1.1484 | 1.1484 | +0.01 (+0.86%) | 838,013 |
| 30 Oct 2003 | CNY | 1.1503 | 1.1523 | 1.1299 | 1.1386 | 1.1386 | -0.013 (-1.10%) | 1,319,369 |
| 29 Oct 2003 | CNY | 1.1679 | 1.1679 | 1.1367 | 1.1513 | 1.1513 | -0.002 (-0.16%) | 4,276,224 |
