| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | CNY | 1.1778 | 1.1778 | 1.1556 | 1.1658 | 1.1658 | -0.012 (-1.02%) | 2,994,106 |
| 4 Dec 2003 | CNY | 1.1453 | 1.1829 | 1.1453 | 1.1778 | 1.1778 | +0.022 (+1.92%) | 5,448,924 |
| 3 Dec 2003 | CNY | 1.135 | 1.188 | 1.1214 | 1.1556 | 1.1556 | +0.015 (+1.35%) | 7,246,517 |
| 2 Dec 2003 | CNY | 1.1539 | 1.1624 | 1.135 | 1.1402 | 1.1402 | -0.003 (-0.30%) | 4,371,447 |
| 1 Dec 2003 | CNY | 1.135 | 1.1504 | 1.1231 | 1.1436 | 1.1436 | +0.026 (+2.29%) | 3,901,634 |
| 28 Nov 2003 | CNY | 1.1111 | 1.1282 | 1.094 | 1.118 | 1.118 | +0.009 (+0.78%) | 3,598,855 |
| 27 Nov 2003 | CNY | 1.1573 | 1.1624 | 1.106 | 1.1094 | 1.1094 | -0.048 (-4.14%) | 3,833,025 |
| 26 Nov 2003 | CNY | 1.1368 | 1.1573 | 1.1248 | 1.1573 | 1.1573 | +0.022 (+1.96%) | 4,782,556 |
| 25 Nov 2003 | CNY | 1.1368 | 1.1624 | 1.1231 | 1.135 | 1.135 | +0.009 (+0.75%) | 8,163,072 |
| 24 Nov 2003 | CNY | 1.0803 | 1.1419 | 1.0633 | 1.1265 | 1.1265 | +0.043 (+3.94%) | 4,738,230 |
| 21 Nov 2003 | CNY | 1.1197 | 1.1368 | 1.0803 | 1.0838 | 1.0838 | -0.043 (-3.79%) | 5,976,260 |
| 20 Nov 2003 | CNY | 1.0581 | 1.1333 | 1.0547 | 1.1265 | 1.1265 | +0.068 (+6.46%) | 6,571,521 |
| 19 Nov 2003 | CNY | 1.0291 | 1.0701 | 1.0291 | 1.0581 | 1.0581 | +0.027 (+2.65%) | 2,628,171 |
| 18 Nov 2003 | CNY | 1.0479 | 1.0479 | 1.0256 | 1.0308 | 1.0308 | -0.019 (-1.79%) | 1,302,122 |
| 17 Nov 2003 | CNY | 1.0496 | 1.0513 | 1.0393 | 1.0496 | 1.0496 | +0.003 (+0.32%) | 1,317,028 |
| 14 Nov 2003 | CNY | 1.0239 | 1.0496 | 1.0137 | 1.0462 | 1.0462 | +0.022 (+2.18%) | 2,352,074 |
| 13 Nov 2003 | CNY | 1.0086 | 1.0342 | 0.9949 | 1.0239 | 1.0239 | +0.009 (+0.84%) | 3,221,349 |
| 12 Nov 2003 | CNY | 1.0633 | 1.0633 | 1.0103 | 1.0154 | 1.0154 | -0.048 (-4.50%) | 2,661,849 |
| 11 Nov 2003 | CNY | 1.0564 | 1.0633 | 1.0427 | 1.0633 | 1.0633 | +0.004 (+0.33%) | 2,244,680 |
| 10 Nov 2003 | CNY | 1.0855 | 1.0889 | 1.0342 | 1.0598 | 1.0598 | -0.026 (-2.37%) | 2,401,740 |
| 7 Nov 2003 | CNY | 1.0684 | 1.0872 | 1.0615 | 1.0855 | 1.0855 | +0.009 (+0.80%) | 2,875,626 |
| 6 Nov 2003 | CNY | 1.1624 | 1.1624 | 1.0615 | 1.0769 | 1.0769 | -0.087 (-7.49%) | 6,052,889 |
| 5 Nov 2003 | CNY | 1.1812 | 1.1966 | 1.1624 | 1.1641 | 1.1641 | -0.026 (-2.15%) | 2,598,564 |
| 4 Nov 2003 | CNY | 1.1641 | 1.2086 | 1.1641 | 1.1897 | 1.1897 | +0.014 (+1.16%) | 4,246,661 |
| 3 Nov 2003 | CNY | 1.1829 | 1.1829 | 1.1573 | 1.1761 | 1.1761 | -0.007 (-0.57%) | 3,392,122 |
| 31 Oct 2003 | CNY | 1.1658 | 1.2205 | 1.1658 | 1.1829 | 1.1829 | +0.014 (+1.17%) | 2,963,937 |
| 30 Oct 2003 | CNY | 1.188 | 1.1949 | 1.1624 | 1.1692 | 1.1692 | -0.048 (-3.94%) | 5,583,421 |
| 29 Oct 2003 | CNY | 1.3128 | 1.3128 | 1.2171 | 1.2171 | 1.2171 | -0.135 (-9.98%) | 12,916,484 |
| 28 Oct 2003 | CNY | 1.3692 | 1.3846 | 1.3368 | 1.3521 | 1.3521 | -0.027 (-1.99%) | 5,175,705 |
| 27 Oct 2003 | CNY | 1.3727 | 1.3915 | 1.3607 | 1.3795 | 1.3795 | +0.015 (+1.13%) | 7,361,675 |
