| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 1.1917 | 1.2333 | 1.1806 | 1.1917 | 1.1917 | 0.0 (0.0%) | 2,198,844 |
| 8 Jan 2004 | CNY | 1.1875 | 1.2083 | 1.1736 | 1.1917 | 1.1917 | +0.006 (+0.47%) | 2,220,804 |
| 7 Jan 2004 | CNY | 1.1556 | 1.1875 | 1.1278 | 1.1861 | 1.1861 | +0.019 (+1.66%) | 3,350,347 |
| 6 Jan 2004 | CNY | 1.1875 | 1.2125 | 1.1611 | 1.1667 | 1.1667 | -0.021 (-1.75%) | 1,471,147 |
| 5 Jan 2004 | CNY | 1.2208 | 1.2403 | 1.1778 | 1.1875 | 1.1875 | -0.049 (-3.93%) | 1,526,803 |
| 2 Jan 2004 | CNY | 1.2208 | 1.2444 | 1.2208 | 1.2361 | 1.2361 | +0.024 (+1.95%) | 1,196,222 |
| 31 Dec 2003 | CNY | 1.1986 | 1.2708 | 1.1806 | 1.2125 | 1.2125 | +0.014 (+1.16%) | 1,622,210 |
| 30 Dec 2003 | CNY | 1.2014 | 1.2056 | 1.1806 | 1.1986 | 1.1986 | -0.004 (-0.35%) | 1,324,994 |
| 29 Dec 2003 | CNY | 1.2333 | 1.2347 | 1.1917 | 1.2028 | 1.2028 | -0.029 (-2.36%) | 3,342,960 |
| 26 Dec 2003 | CNY | 1.1569 | 1.25 | 1.1278 | 1.2319 | 1.2319 | +0.072 (+6.23%) | 5,407,236 |
| 25 Dec 2003 | CNY | 1.1528 | 1.1778 | 1.15 | 1.1597 | 1.1597 | 0.0 (0.0%) | 984,960 |
| 24 Dec 2003 | CNY | 1.1806 | 1.1917 | 1.1389 | 1.1597 | 1.1597 | -0.024 (-1.99%) | 1,971,158 |
| 23 Dec 2003 | CNY | 1.1528 | 1.2069 | 1.1528 | 1.1833 | 1.1833 | +0.022 (+1.91%) | 1,524,240 |
| 22 Dec 2003 | CNY | 1.1528 | 1.1792 | 1.0833 | 1.1611 | 1.1611 | -0.035 (-2.90%) | 1,994,392 |
| 19 Dec 2003 | CNY | 1.3556 | 1.3556 | 1.1833 | 1.1958 | 1.1958 | -0.119 (-9.09%) | 4,206,924 |
| 18 Dec 2003 | CNY | 1.3472 | 1.3722 | 1.3139 | 1.3153 | 1.3153 | -0.043 (-3.17%) | 1,866,636 |
| 17 Dec 2003 | CNY | 1.3694 | 1.4167 | 1.35 | 1.3583 | 1.3583 | -0.058 (-4.12%) | 1,411,351 |
| 16 Dec 2003 | CNY | 1.3931 | 1.4167 | 1.3264 | 1.4167 | 1.4167 | +0.015 (+1.09%) | 1,621,684 |
| 15 Dec 2003 | CNY | 1.4375 | 1.4375 | 1.3931 | 1.4014 | 1.4014 | -0.043 (-2.98%) | 2,375,884 |
| 12 Dec 2003 | CNY | 1.4486 | 1.4722 | 1.4167 | 1.4444 | 1.4444 | 0.0 (0.0%) | 7,141,478 |
| 11 Dec 2003 | CNY | 1.3181 | 1.4444 | 1.3056 | 1.4444 | 1.4444 | +0.132 (+10.05%) | 7,445,253 |
| 10 Dec 2003 | CNY | 1.2931 | 1.3222 | 1.2917 | 1.3125 | 1.3125 | 0.0 (0.0%) | 1,777,521 |
| 9 Dec 2003 | CNY | 1.3361 | 1.3375 | 1.3 | 1.3125 | 1.3125 | -0.039 (-2.88%) | 1,197,727 |
| 8 Dec 2003 | CNY | 1.3764 | 1.4014 | 1.3444 | 1.3514 | 1.3514 | -0.024 (-1.72%) | 1,090,296 |
| 5 Dec 2003 | CNY | 1.3889 | 1.4097 | 1.3611 | 1.375 | 1.375 | -0.015 (-1.10%) | 1,513,209 |
| 4 Dec 2003 | CNY | 1.3875 | 1.4153 | 1.3681 | 1.3903 | 1.3903 | +0.003 (+0.20%) | 1,857,816 |
| 3 Dec 2003 | CNY | 1.3611 | 1.4028 | 1.3333 | 1.3875 | 1.3875 | +0.025 (+1.83%) | 2,954,520 |
| 2 Dec 2003 | CNY | 1.3583 | 1.3972 | 1.3583 | 1.3625 | 1.3625 | -0.013 (-0.91%) | 2,363,616 |
| 1 Dec 2003 | CNY | 1.3333 | 1.3972 | 1.3097 | 1.375 | 1.375 | +0.015 (+1.13%) | 2,937,708 |
| 28 Nov 2003 | CNY | 1.4125 | 1.4306 | 1.3556 | 1.3597 | 1.3597 | -0.067 (-4.68%) | 4,178,736 |
