| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | CNY | 1.3273 | 1.3445 | 1.3036 | 1.3381 | 1.3381 | +0.006 (+0.49%) | 4,442,982 |
| 23 Dec 2003 | CNY | 1.3144 | 1.3445 | 1.3058 | 1.3316 | 1.3316 | +0.011 (+0.82%) | 5,717,767 |
| 22 Dec 2003 | CNY | 1.2605 | 1.3316 | 1.2282 | 1.3208 | 1.3208 | +0.041 (+3.20%) | 8,525,985 |
| 19 Dec 2003 | CNY | 1.3704 | 1.4156 | 1.254 | 1.2799 | 1.2799 | -0.112 (-8.05%) | 13,832,741 |
| 18 Dec 2003 | CNY | 1.448 | 1.4501 | 1.3898 | 1.3919 | 1.3919 | -0.058 (-4.01%) | 6,695,951 |
| 17 Dec 2003 | CNY | 1.4544 | 1.4975 | 1.435 | 1.4501 | 1.4501 | -0.013 (-0.89%) | 6,766,141 |
| 16 Dec 2003 | CNY | 1.4932 | 1.4932 | 1.4437 | 1.4631 | 1.4631 | -0.019 (-1.30%) | 6,317,073 |
| 15 Dec 2003 | CNY | 1.5083 | 1.5126 | 1.4738 | 1.4824 | 1.4824 | -0.026 (-1.72%) | 6,706,453 |
| 12 Dec 2003 | CNY | 1.5342 | 1.5342 | 1.4911 | 1.5083 | 1.5083 | -0.026 (-1.69%) | 7,710,696 |
| 11 Dec 2003 | CNY | 1.5169 | 1.56 | 1.5083 | 1.5342 | 1.5342 | +0.032 (+2.16%) | 29,560,097 |
| 10 Dec 2003 | CNY | 1.4437 | 1.504 | 1.4437 | 1.5018 | 1.5018 | +0.047 (+3.26%) | 14,834,673 |
| 9 Dec 2003 | CNY | 1.4329 | 1.4566 | 1.4006 | 1.4544 | 1.4544 | +0.017 (+1.20%) | 5,095,307 |
| 8 Dec 2003 | CNY | 1.4717 | 1.4975 | 1.4243 | 1.4372 | 1.4372 | -0.035 (-2.34%) | 7,919,634 |
| 5 Dec 2003 | CNY | 1.4652 | 1.5385 | 1.4652 | 1.4717 | 1.4717 | +0.026 (+1.79%) | 15,844,058 |
| 4 Dec 2003 | CNY | 1.448 | 1.4738 | 1.4286 | 1.4458 | 1.4458 | -0.004 (-0.30%) | 7,023,364 |
| 3 Dec 2003 | CNY | 1.4221 | 1.4868 | 1.3876 | 1.4501 | 1.4501 | +0.03 (+2.12%) | 13,859,074 |
| 2 Dec 2003 | CNY | 1.4544 | 1.4609 | 1.4135 | 1.42 | 1.42 | -0.021 (-1.49%) | 7,297,977 |
| 1 Dec 2003 | CNY | 1.3984 | 1.4437 | 1.3984 | 1.4415 | 1.4415 | +0.039 (+2.77%) | 5,900,999 |
| 28 Nov 2003 | CNY | 1.4221 | 1.4437 | 1.3876 | 1.4027 | 1.4027 | -0.028 (-1.96%) | 6,268,074 |
| 27 Nov 2003 | CNY | 1.4652 | 1.4911 | 1.407 | 1.4307 | 1.4307 | -0.026 (-1.78%) | 13,043,553 |
| 26 Nov 2003 | CNY | 1.4092 | 1.4975 | 1.4027 | 1.4566 | 1.4566 | +0.043 (+3.05%) | 15,181,555 |
| 25 Nov 2003 | CNY | 1.3876 | 1.4609 | 1.379 | 1.4135 | 1.4135 | +0.026 (+1.87%) | 18,038,248 |
| 24 Nov 2003 | CNY | 1.323 | 1.3963 | 1.323 | 1.3876 | 1.3876 | +0.062 (+4.71%) | 12,338,650 |
| 21 Nov 2003 | CNY | 1.3553 | 1.4437 | 1.3187 | 1.3252 | 1.3252 | -0.03 (-2.22%) | 15,693,068 |
| 20 Nov 2003 | CNY | 1.2605 | 1.3747 | 1.2605 | 1.3553 | 1.3553 | +0.088 (+6.97%) | 12,661,023 |
| 19 Nov 2003 | CNY | 1.2174 | 1.2842 | 1.2174 | 1.267 | 1.267 | +0.041 (+3.34%) | 4,322,344 |
| 18 Nov 2003 | CNY | 1.267 | 1.267 | 1.2196 | 1.226 | 1.226 | -0.045 (-3.56%) | 2,591,487 |
| 17 Nov 2003 | CNY | 1.2713 | 1.2842 | 1.254 | 1.2713 | 1.2713 | +0.006 (+0.51%) | 2,701,173 |
| 14 Nov 2003 | CNY | 1.2282 | 1.2799 | 1.2174 | 1.2648 | 1.2648 | +0.028 (+2.26%) | 4,396,632 |
| 13 Nov 2003 | CNY | 1.1959 | 1.239 | 1.1916 | 1.2368 | 1.2368 | +0.05 (+4.18%) | 3,895,135 |
