| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 1.2259 | 1.2838 | 1.211 | 1.2722 | 1.2722 | +0.025 (+1.99%) | 1,887,497 |
| 19 Dec 2003 | CNY | 1.307 | 1.3185 | 1.2077 | 1.2474 | 1.2474 | -0.063 (-4.80%) | 2,263,074 |
| 18 Dec 2003 | CNY | 1.35 | 1.3549 | 1.2904 | 1.3103 | 1.3103 | -0.045 (-3.29%) | 1,797,639 |
| 17 Dec 2003 | CNY | 1.35 | 1.3665 | 1.3401 | 1.3549 | 1.3549 | +0.008 (+0.61%) | 2,450,328 |
| 16 Dec 2003 | CNY | 1.3715 | 1.3715 | 1.3367 | 1.3467 | 1.3467 | -0.025 (-1.81%) | 778,530 |
| 15 Dec 2003 | CNY | 1.3814 | 1.393 | 1.3698 | 1.3715 | 1.3715 | -0.017 (-1.19%) | 707,815 |
| 12 Dec 2003 | CNY | 1.4013 | 1.4013 | 1.3814 | 1.388 | 1.388 | -0.017 (-1.18%) | 647,236 |
| 11 Dec 2003 | CNY | 1.398 | 1.4228 | 1.3864 | 1.4046 | 1.4046 | +0.015 (+1.07%) | 1,102,517 |
| 10 Dec 2003 | CNY | 1.3781 | 1.4095 | 1.3748 | 1.3897 | 1.3897 | +0.015 (+1.08%) | 603,849 |
| 9 Dec 2003 | CNY | 1.3616 | 1.3765 | 1.3599 | 1.3748 | 1.3748 | +0.013 (+0.97%) | 636,356 |
| 8 Dec 2003 | CNY | 1.4095 | 1.4095 | 1.3616 | 1.3616 | 1.3616 | -0.048 (-3.40%) | 981,451 |
| 5 Dec 2003 | CNY | 1.4195 | 1.4294 | 1.398 | 1.4095 | 1.4095 | -0.003 (-0.24%) | 1,151,774 |
| 4 Dec 2003 | CNY | 1.4029 | 1.4145 | 1.3963 | 1.4129 | 1.4129 | +0.007 (+0.48%) | 1,344,184 |
| 3 Dec 2003 | CNY | 1.3814 | 1.4145 | 1.3583 | 1.4062 | 1.4062 | +0.017 (+1.19%) | 1,553,742 |
| 2 Dec 2003 | CNY | 1.4029 | 1.4095 | 1.3814 | 1.3897 | 1.3897 | -0.002 (-0.12%) | 952,389 |
| 1 Dec 2003 | CNY | 1.3731 | 1.393 | 1.3616 | 1.3913 | 1.3913 | +0.02 (+1.44%) | 728,977 |
| 28 Nov 2003 | CNY | 1.3665 | 1.3731 | 1.3533 | 1.3715 | 1.3715 | +0.003 (+0.24%) | 588,133 |
| 27 Nov 2003 | CNY | 1.3765 | 1.388 | 1.345 | 1.3682 | 1.3682 | -0.012 (-0.84%) | 1,600,913 |
| 26 Nov 2003 | CNY | 1.4062 | 1.4062 | 1.3731 | 1.3798 | 1.3798 | -0.02 (-1.41%) | 1,158,018 |
| 25 Nov 2003 | CNY | 1.4046 | 1.431 | 1.3583 | 1.3996 | 1.3996 | +0.002 (+0.11%) | 4,161,778 |
| 24 Nov 2003 | CNY | 1.3318 | 1.4377 | 1.3235 | 1.398 | 1.398 | +0.091 (+6.96%) | 6,073,031 |
| 21 Nov 2003 | CNY | 1.3483 | 1.3549 | 1.307 | 1.307 | 1.307 | -0.038 (-2.83%) | 1,190,985 |
| 20 Nov 2003 | CNY | 1.2822 | 1.3566 | 1.2822 | 1.345 | 1.345 | +0.068 (+5.31%) | 2,083,152 |
| 19 Nov 2003 | CNY | 1.2391 | 1.2788 | 1.2375 | 1.2772 | 1.2772 | +0.03 (+2.39%) | 626,927 |
| 18 Nov 2003 | CNY | 1.2623 | 1.2623 | 1.2458 | 1.2474 | 1.2474 | -0.002 (-0.14%) | 306,488 |
| 17 Nov 2003 | CNY | 1.2706 | 1.2706 | 1.2408 | 1.2491 | 1.2491 | -0.021 (-1.69%) | 452,735 |
| 14 Nov 2003 | CNY | 1.2524 | 1.2772 | 1.2408 | 1.2706 | 1.2706 | +0.02 (+1.59%) | 494,098 |
| 13 Nov 2003 | CNY | 1.2358 | 1.254 | 1.2176 | 1.2507 | 1.2507 | +0.01 (+0.80%) | 954,843 |
| 12 Nov 2003 | CNY | 1.2193 | 1.2424 | 1.216 | 1.2408 | 1.2408 | +0.007 (+0.53%) | 416,220 |
| 11 Nov 2003 | CNY | 1.2391 | 1.2408 | 1.2226 | 1.2342 | 1.2342 | -0.008 (-0.66%) | 386,185 |
