| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 0.9774 | 1.0316 | 0.8962 | 1.0129 | 1.0129 | +0.029 (+2.97%) | 73,884,588 |
| 19 Dec 2003 | CNY | 1.0796 | 1.0837 | 0.9816 | 0.9837 | 0.9837 | -0.106 (-9.75%) | 97,329,317 |
| 18 Dec 2003 | CNY | 1.1567 | 1.1754 | 1.0796 | 1.09 | 1.09 | -0.075 (-6.44%) | 87,074,415 |
| 17 Dec 2003 | CNY | 1.2004 | 1.2046 | 1.1463 | 1.165 | 1.165 | -0.042 (-3.46%) | 67,818,494 |
| 16 Dec 2003 | CNY | 1.1879 | 1.2255 | 1.1754 | 1.2067 | 1.2067 | +0.019 (+1.58%) | 80,441,759 |
| 15 Dec 2003 | CNY | 1.2067 | 1.2192 | 1.1713 | 1.1879 | 1.1879 | -0.017 (-1.39%) | 92,596,201 |
| 12 Dec 2003 | CNY | 1.1879 | 1.2609 | 1.1733 | 1.2046 | 1.2046 | -0.046 (-3.67%) | 234,799,286 |
| 11 Dec 2003 | CNY | 1.1358 | 1.3547 | 1.1358 | 1.2505 | 1.2505 | -0.01 (-0.82%) | 398,097,973 |
| 10 Dec 2003 | CNY | 1.2609 | 1.2609 | 1.2609 | 1.2609 | 1.2609 | -0.14 (-9.97%) | 7,290,458 |
| 9 Dec 2003 | CNY | 1.4005 | 1.4005 | 1.4005 | 1.4005 | 1.4005 | -0.156 (-10.04%) | 556,596 |
| 8 Dec 2003 | CNY | 1.5568 | 1.5568 | 1.5568 | 1.5568 | 1.5568 | -0.173 (-10.00%) | 689,028 |
| 5 Dec 2003 | CNY | 1.7715 | 1.8757 | 1.7298 | 1.7298 | 1.7298 | -0.192 (-9.98%) | 4,485,402 |
| 4 Dec 2003 | CNY | 1.9382 | 1.9695 | 1.8924 | 1.9215 | 1.9215 | -0.011 (-0.54%) | 6,627,263 |
| 3 Dec 2003 | CNY | 1.9486 | 1.957 | 1.8965 | 1.932 | 1.932 | -0.017 (-0.85%) | 4,287,234 |
| 2 Dec 2003 | CNY | 1.9799 | 1.9903 | 1.9403 | 1.9486 | 1.9486 | -0.04 (-1.99%) | 886,577 |
| 1 Dec 2003 | CNY | 1.9695 | 2.0007 | 1.9695 | 1.9882 | 1.9882 | +0.013 (+0.63%) | 1,436,101 |
| 28 Nov 2003 | CNY | 1.9591 | 1.9903 | 1.9528 | 1.9757 | 1.9757 | -0.01 (-0.52%) | 5,527,101 |
| 27 Nov 2003 | CNY | 2.0112 | 2.0278 | 1.8132 | 1.9861 | 1.9861 | 0.0 (0.0%) | 7,139,490 |
