| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | CNY | 4.6429 | 4.6714 | 4.5857 | 4.6143 | 4.6143 | -0.014 (-0.31%) | 382,118 |
| 29 Dec 2003 | CNY | 4.6429 | 4.6786 | 4.5929 | 4.6286 | 4.6286 | +0.036 (+0.78%) | 795,487 |
| 26 Dec 2003 | CNY | 4.5214 | 4.6143 | 4.5 | 4.5929 | 4.5929 | +0.079 (+1.74%) | 372,286 |
| 25 Dec 2003 | CNY | 4.6071 | 4.6286 | 4.4929 | 4.5143 | 4.5143 | -0.114 (-2.47%) | 1,006,273 |
| 24 Dec 2003 | CNY | 4.6143 | 4.6714 | 4.5714 | 4.6286 | 4.6286 | +0.057 (+1.25%) | 578,488 |
| 23 Dec 2003 | CNY | 4.5357 | 4.5857 | 4.4786 | 4.5714 | 4.5714 | +0.036 (+0.79%) | 607,685 |
| 22 Dec 2003 | CNY | 4.3714 | 4.55 | 4.3714 | 4.5357 | 4.5357 | +0.114 (+2.59%) | 527,874 |
| 19 Dec 2003 | CNY | 4.6286 | 4.6429 | 4.3929 | 4.4214 | 4.4214 | -0.207 (-4.48%) | 704,743 |
| 18 Dec 2003 | CNY | 4.6429 | 4.6786 | 4.5857 | 4.6286 | 4.6286 | -0.043 (-0.92%) | 337,328 |
| 17 Dec 2003 | CNY | 4.6571 | 4.75 | 4.6429 | 4.6714 | 4.6714 | 0.0 (0.0%) | 456,622 |
| 16 Dec 2003 | CNY | 4.6643 | 4.7143 | 4.6143 | 4.6714 | 4.6714 | -0.057 (-1.21%) | 322,299 |
| 15 Dec 2003 | CNY | 4.7786 | 4.7786 | 4.6929 | 4.7286 | 4.7286 | -0.036 (-0.75%) | 270,820 |
| 12 Dec 2003 | CNY | 4.8071 | 4.8071 | 4.7429 | 4.7643 | 4.7643 | -0.057 (-1.18%) | 528,040 |
| 11 Dec 2003 | CNY | 4.7 | 4.8286 | 4.6786 | 4.8214 | 4.8214 | +0.114 (+2.43%) | 734,098 |
| 10 Dec 2003 | CNY | 4.6786 | 4.7286 | 4.6214 | 4.7071 | 4.7071 | +0.043 (+0.92%) | 597,664 |
| 9 Dec 2003 | CNY | 4.7 | 4.7 | 4.6071 | 4.6643 | 4.6643 | -0.014 (-0.31%) | 284,404 |
| 8 Dec 2003 | CNY | 4.7357 | 4.7857 | 4.65 | 4.6786 | 4.6786 | -0.057 (-1.21%) | 344,598 |
| 5 Dec 2003 | CNY | 4.7143 | 4.7429 | 4.6571 | 4.7357 | 4.7357 | +0.021 (+0.45%) | 439,832 |
| 4 Dec 2003 | CNY | 4.6929 | 4.7143 | 4.6571 | 4.7143 | 4.7143 | +0.007 (+0.15%) | 435,232 |
| 3 Dec 2003 | CNY | 4.7143 | 4.7786 | 4.6643 | 4.7071 | 4.7071 | -0.021 (-0.45%) | 612,676 |
| 2 Dec 2003 | CNY | 4.7857 | 4.8429 | 4.7286 | 4.7286 | 4.7286 | -0.043 (-0.90%) | 743,925 |
| 1 Dec 2003 | CNY | 4.65 | 4.7786 | 4.65 | 4.7714 | 4.7714 | +0.093 (+1.98%) | 550,883 |
| 28 Nov 2003 | CNY | 4.6143 | 4.7 | 4.6 | 4.6786 | 4.6786 | +0.071 (+1.55%) | 382,970 |
| 27 Nov 2003 | CNY | 4.8 | 4.8071 | 4.5786 | 4.6071 | 4.6071 | -0.1 (-2.12%) | 679,701 |
| 26 Nov 2003 | CNY | 4.6 | 4.7714 | 4.5714 | 4.7071 | 4.7071 | +0.107 (+2.33%) | 1,016,526 |
| 25 Nov 2003 | CNY | 4.5571 | 4.7143 | 4.5571 | 4.6 | 4.6 | +0.036 (+0.78%) | 828,891 |
| 24 Nov 2003 | CNY | 4.3571 | 4.5714 | 4.3571 | 4.5643 | 4.5643 | +0.129 (+2.90%) | 437,908 |
| 21 Nov 2003 | CNY | 4.5714 | 4.5714 | 4.4071 | 4.4357 | 4.4357 | -0.093 (-2.05%) | 408,940 |
| 20 Nov 2003 | CNY | 4.3429 | 4.5857 | 4.3286 | 4.5286 | 4.5286 | +0.186 (+4.28%) | 683,739 |
| 19 Nov 2003 | CNY | 4.2714 | 4.3643 | 4.2643 | 4.3429 | 4.3429 | +0.079 (+1.84%) | 201,594 |
