| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2003 | CNY | 1.4437 | 1.4726 | 1.4348 | 1.4526 | 1.4526 | +0.007 (+0.46%) | 1,172,368 |
| 11 Dec 2003 | CNY | 1.4637 | 1.4748 | 1.4326 | 1.4459 | 1.4459 | -0.013 (-0.92%) | 975,951 |
| 10 Dec 2003 | CNY | 1.4415 | 1.4659 | 1.4215 | 1.4593 | 1.4593 | +0.02 (+1.39%) | 1,368,561 |
| 9 Dec 2003 | CNY | 1.4526 | 1.4548 | 1.4148 | 1.4393 | 1.4393 | -0.018 (-1.21%) | 962,914 |
| 8 Dec 2003 | CNY | 1.4637 | 1.486 | 1.4548 | 1.457 | 1.457 | -0.011 (-0.76%) | 905,373 |
| 5 Dec 2003 | CNY | 1.486 | 1.4904 | 1.4637 | 1.4682 | 1.4682 | -0.018 (-1.20%) | 1,487,078 |
| 4 Dec 2003 | CNY | 1.4904 | 1.5015 | 1.457 | 1.486 | 1.486 | -0.004 (-0.30%) | 1,751,592 |
| 3 Dec 2003 | CNY | 1.4748 | 1.5015 | 1.4504 | 1.4904 | 1.4904 | +0.007 (+0.45%) | 2,532,303 |
| 2 Dec 2003 | CNY | 1.5127 | 1.5216 | 1.4704 | 1.4837 | 1.4837 | -0.025 (-1.62%) | 3,044,424 |
| 1 Dec 2003 | CNY | 1.486 | 1.5127 | 1.4526 | 1.5082 | 1.5082 | 0.0 (0.0%) | 5,184,634 |
| 28 Nov 2003 | CNY | 1.4593 | 1.5838 | 1.4526 | 1.5082 | 1.5082 | +0.069 (+4.79%) | 17,346,193 |
| 27 Nov 2003 | CNY | 1.3903 | 1.4415 | 1.3903 | 1.4393 | 1.4393 | +0.049 (+3.52%) | 4,719,032 |
| 26 Nov 2003 | CNY | 1.3792 | 1.397 | 1.3747 | 1.3903 | 1.3903 | -0.002 (-0.16%) | 989,410 |
| 25 Nov 2003 | CNY | 1.3792 | 1.4215 | 1.3658 | 1.3925 | 1.3925 | +0.013 (+0.96%) | 1,891,794 |
| 24 Nov 2003 | CNY | 1.3236 | 1.3814 | 1.3236 | 1.3792 | 1.3792 | +0.051 (+3.86%) | 1,012,480 |
| 21 Nov 2003 | CNY | 1.3681 | 1.3859 | 1.3236 | 1.328 | 1.328 | -0.044 (-3.24%) | 1,251,968 |
| 20 Nov 2003 | CNY | 1.3013 | 1.3747 | 1.3013 | 1.3725 | 1.3725 | +0.056 (+4.22%) | 1,458,757 |
| 19 Nov 2003 | CNY | 1.2947 | 1.3258 | 1.2924 | 1.3169 | 1.3169 | +0.038 (+2.96%) | 677,452 |
| 18 Nov 2003 | CNY | 1.3125 | 1.3125 | 1.268 | 1.2791 | 1.2791 | -0.038 (-2.87%) | 524,613 |
| 17 Nov 2003 | CNY | 1.2947 | 1.3169 | 1.2947 | 1.3169 | 1.3169 | +0.018 (+1.37%) | 538,153 |
| 14 Nov 2003 | CNY | 1.2746 | 1.3013 | 1.2591 | 1.2991 | 1.2991 | +0.031 (+2.45%) | 601,403 |
| 13 Nov 2003 | CNY | 1.2746 | 1.2746 | 1.2479 | 1.268 | 1.268 | -0.007 (-0.52%) | 433,486 |
| 12 Nov 2003 | CNY | 1.2858 | 1.2858 | 1.2702 | 1.2746 | 1.2746 | -0.011 (-0.87%) | 317,824 |
| 11 Nov 2003 | CNY | 1.2947 | 1.2991 | 1.2724 | 1.2858 | 1.2858 | -0.009 (-0.69%) | 366,689 |
| 10 Nov 2003 | CNY | 1.2902 | 1.3013 | 1.2746 | 1.2947 | 1.2947 | +0.016 (+1.22%) | 373,369 |
| 7 Nov 2003 | CNY | 1.3058 | 1.3125 | 1.2568 | 1.2791 | 1.2791 | -0.027 (-2.04%) | 976,306 |
| 6 Nov 2003 | CNY | 1.3681 | 1.3747 | 1.3013 | 1.3058 | 1.3058 | -0.078 (-5.62%) | 1,357,075 |
| 5 Nov 2003 | CNY | 1.4415 | 1.4459 | 1.3836 | 1.3836 | 1.3836 | -0.053 (-3.72%) | 786,919 |
| 4 Nov 2003 | CNY | 1.4348 | 1.4682 | 1.4237 | 1.437 | 1.437 | +0.009 (+0.62%) | 997,888 |
| 3 Nov 2003 | CNY | 1.4482 | 1.4482 | 1.4215 | 1.4281 | 1.4281 | -0.022 (-1.54%) | 503,035 |
