| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.5469 | 1.6016 | 1.5469 | 1.5813 | 1.5813 | +0.027 (+1.71%) | 9,551,206 |
| 5 Jan 2004 | CNY | 1.5328 | 1.5625 | 1.5156 | 1.5547 | 1.5547 | +0.03 (+1.95%) | 5,087,372 |
| 2 Jan 2004 | CNY | 1.4547 | 1.5359 | 1.4531 | 1.525 | 1.525 | +0.052 (+3.50%) | 4,159,257 |
| 31 Dec 2003 | CNY | 1.4922 | 1.4922 | 1.4688 | 1.4734 | 1.4734 | -0.008 (-0.53%) | 1,219,840 |
| 30 Dec 2003 | CNY | 1.4641 | 1.5 | 1.4609 | 1.4813 | 1.4813 | +0.019 (+1.29%) | 1,734,387 |
| 29 Dec 2003 | CNY | 1.4719 | 1.4844 | 1.4469 | 1.4625 | 1.4625 | -0.022 (-1.48%) | 2,345,606 |
| 26 Dec 2003 | CNY | 1.475 | 1.4922 | 1.4688 | 1.4844 | 1.4844 | 0.0 (0.0%) | 1,768,377 |
| 25 Dec 2003 | CNY | 1.4953 | 1.5063 | 1.4609 | 1.4844 | 1.4844 | -0.006 (-0.42%) | 2,785,248 |
| 24 Dec 2003 | CNY | 1.4609 | 1.4969 | 1.4578 | 1.4906 | 1.4906 | +0.033 (+2.25%) | 5,413,312 |
| 23 Dec 2003 | CNY | 1.4453 | 1.4609 | 1.4172 | 1.4578 | 1.4578 | +0.02 (+1.41%) | 3,126,400 |
| 22 Dec 2003 | CNY | 1.3609 | 1.45 | 1.3609 | 1.4375 | 1.4375 | +0.064 (+4.67%) | 4,060,864 |
| 19 Dec 2003 | CNY | 1.4094 | 1.4234 | 1.3625 | 1.3734 | 1.3734 | -0.036 (-2.55%) | 3,017,190 |
| 18 Dec 2003 | CNY | 1.3984 | 1.4234 | 1.3938 | 1.4094 | 1.4094 | +0.002 (+0.11%) | 2,229,433 |
| 17 Dec 2003 | CNY | 1.4297 | 1.4469 | 1.4063 | 1.4078 | 1.4078 | -0.016 (-1.10%) | 2,455,174 |
| 16 Dec 2003 | CNY | 1.4234 | 1.425 | 1.3844 | 1.4234 | 1.4234 | +0.002 (+0.11%) | 2,162,016 |
| 15 Dec 2003 | CNY | 1.4047 | 1.4266 | 1.3953 | 1.4219 | 1.4219 | +0.027 (+1.91%) | 1,919,795 |
| 12 Dec 2003 | CNY | 1.3906 | 1.4063 | 1.3891 | 1.3953 | 1.3953 | +0.002 (+0.11%) | 1,284,793 |
| 11 Dec 2003 | CNY | 1.4078 | 1.4109 | 1.3828 | 1.3938 | 1.3938 | -0.013 (-0.89%) | 1,590,732 |
| 10 Dec 2003 | CNY | 1.4063 | 1.4156 | 1.3922 | 1.4063 | 1.4063 | 0.0 (0.0%) | 1,844,864 |
| 9 Dec 2003 | CNY | 1.3906 | 1.4063 | 1.3797 | 1.4063 | 1.4063 | +0.014 (+1.01%) | 1,454,924 |
| 8 Dec 2003 | CNY | 1.4219 | 1.4219 | 1.3828 | 1.3922 | 1.3922 | -0.025 (-1.76%) | 3,457,382 |
| 5 Dec 2003 | CNY | 1.3656 | 1.4219 | 1.3609 | 1.4172 | 1.4172 | +0.052 (+3.78%) | 6,163,750 |
| 4 Dec 2003 | CNY | 1.3438 | 1.3844 | 1.3438 | 1.3656 | 1.3656 | +0.023 (+1.74%) | 3,793,849 |
| 3 Dec 2003 | CNY | 1.3281 | 1.3594 | 1.3281 | 1.3422 | 1.3422 | +0.002 (+0.12%) | 4,163,020 |
| 2 Dec 2003 | CNY | 1.3609 | 1.3672 | 1.3359 | 1.3406 | 1.3406 | -0.011 (-0.81%) | 2,409,625 |
| 1 Dec 2003 | CNY | 1.3203 | 1.3656 | 1.3125 | 1.3516 | 1.3516 | +0.049 (+3.72%) | 3,164,544 |
| 28 Nov 2003 | CNY | 1.2969 | 1.3125 | 1.2969 | 1.3031 | 1.3031 | +0.009 (+0.72%) | 725,312 |
| 27 Nov 2003 | CNY | 1.3281 | 1.3359 | 1.2891 | 1.2938 | 1.2938 | -0.014 (-1.07%) | 1,339,712 |
| 26 Nov 2003 | CNY | 1.2969 | 1.325 | 1.2891 | 1.3078 | 1.3078 | -0.009 (-0.71%) | 1,904,115 |
| 25 Nov 2003 | CNY | 1.3203 | 1.3422 | 1.3047 | 1.3172 | 1.3172 | +0.009 (+0.72%) | 2,662,848 |
