| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | CNY | 1.2509 | 1.2714 | 1.2454 | 1.2536 | 1.2536 | -0.001 (-0.11%) | 1,647,043 |
| 25 Dec 2003 | CNY | 1.2495 | 1.2645 | 1.2413 | 1.255 | 1.255 | +0.007 (+0.55%) | 1,401,173 |
| 24 Dec 2003 | CNY | 1.244 | 1.2536 | 1.2317 | 1.2481 | 1.2481 | 0.0 (0.0%) | 1,977,516 |
| 23 Dec 2003 | CNY | 1.255 | 1.2604 | 1.2331 | 1.2481 | 1.2481 | -0.014 (-1.09%) | 1,534,181 |
| 22 Dec 2003 | CNY | 1.2112 | 1.2673 | 1.1729 | 1.2618 | 1.2618 | +0.041 (+3.36%) | 2,083,414 |
| 19 Dec 2003 | CNY | 1.2837 | 1.2837 | 1.1935 | 1.2208 | 1.2208 | -0.067 (-5.20%) | 2,285,357 |
| 18 Dec 2003 | CNY | 1.2782 | 1.2933 | 1.2522 | 1.2878 | 1.2878 | +0.004 (+0.32%) | 1,780,160 |
| 17 Dec 2003 | CNY | 1.3192 | 1.3261 | 1.2809 | 1.2837 | 1.2837 | -0.042 (-3.20%) | 2,127,721 |
| 16 Dec 2003 | CNY | 1.3534 | 1.3534 | 1.3124 | 1.3261 | 1.3261 | -0.022 (-1.62%) | 1,450,622 |
| 15 Dec 2003 | CNY | 1.3425 | 1.3534 | 1.3425 | 1.3479 | 1.3479 | 0.0 (0.0%) | 1,252,724 |
| 12 Dec 2003 | CNY | 1.337 | 1.352 | 1.3233 | 1.3479 | 1.3479 | +0.003 (+0.20%) | 991,684 |
| 11 Dec 2003 | CNY | 1.3534 | 1.3602 | 1.3233 | 1.3452 | 1.3452 | -0.004 (-0.30%) | 1,397,077 |
| 10 Dec 2003 | CNY | 1.3288 | 1.3507 | 1.3274 | 1.3493 | 1.3493 | +0.021 (+1.54%) | 1,133,747 |
| 9 Dec 2003 | CNY | 1.3261 | 1.337 | 1.3179 | 1.3288 | 1.3288 | +0.001 (+0.11%) | 671,766 |
| 8 Dec 2003 | CNY | 1.3534 | 1.3643 | 1.3233 | 1.3274 | 1.3274 | -0.025 (-1.82%) | 931,189 |
| 5 Dec 2003 | CNY | 1.3343 | 1.352 | 1.3261 | 1.352 | 1.352 | +0.019 (+1.43%) | 2,011,911 |
| 4 Dec 2003 | CNY | 1.3302 | 1.3397 | 1.3206 | 1.3329 | 1.3329 | -0.005 (-0.41%) | 1,556,323 |
| 3 Dec 2003 | CNY | 1.3261 | 1.352 | 1.3015 | 1.3384 | 1.3384 | +0.012 (+0.93%) | 2,957,423 |
| 2 Dec 2003 | CNY | 1.3561 | 1.363 | 1.322 | 1.3261 | 1.3261 | -0.027 (-2.02%) | 4,295,850 |
| 1 Dec 2003 | CNY | 1.3083 | 1.3561 | 1.3083 | 1.3534 | 1.3534 | +0.03 (+2.27%) | 5,113,468 |
| 28 Nov 2003 | CNY | 1.352 | 1.3589 | 1.3001 | 1.3233 | 1.3233 | -0.015 (-1.13%) | 3,642,854 |
| 27 Nov 2003 | CNY | 1.3575 | 1.3616 | 1.3233 | 1.3384 | 1.3384 | -0.034 (-2.48%) | 6,224,152 |
| 26 Nov 2003 | CNY | 1.3233 | 1.4108 | 1.3233 | 1.3725 | 1.3725 | +0.09 (+7.03%) | 16,698,751 |
| 25 Nov 2003 | CNY | 1.285 | 1.2987 | 1.2714 | 1.2823 | 1.2823 | +0.003 (+0.21%) | 2,523,136 |
| 24 Nov 2003 | CNY | 1.2495 | 1.285 | 1.2495 | 1.2796 | 1.2796 | +0.03 (+2.41%) | 1,853,492 |
| 21 Nov 2003 | CNY | 1.2946 | 1.3028 | 1.2413 | 1.2495 | 1.2495 | -0.041 (-3.18%) | 3,296,668 |
| 20 Nov 2003 | CNY | 1.2235 | 1.3124 | 1.2235 | 1.2905 | 1.2905 | +0.061 (+5.00%) | 2,979,741 |
| 19 Nov 2003 | CNY | 1.1976 | 1.2372 | 1.1948 | 1.229 | 1.229 | +0.034 (+2.86%) | 1,459,832 |
| 18 Nov 2003 | CNY | 1.1921 | 1.2071 | 1.1757 | 1.1948 | 1.1948 | -0.004 (-0.34%) | 1,173,825 |
| 17 Nov 2003 | CNY | 1.214 | 1.2167 | 1.1921 | 1.1989 | 1.1989 | -0.014 (-1.13%) | 472,836 |
