| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | CNY | 1.378 | 1.4472 | 1.378 | 1.4419 | 1.4419 | -0.005 (-0.37%) | 5,745,612 |
| 9 Jan 2004 | CNY | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 0.0 (0.0%) | 0 |
| 8 Jan 2004 | CNY | 1.3832 | 1.4828 | 1.3832 | 1.4472 | 1.4472 | +0.069 (+5.02%) | 13,980,000 |
| 7 Jan 2004 | CNY | 1.399 | 1.4063 | 1.3633 | 1.378 | 1.378 | -0.025 (-1.80%) | 5,975,671 |
| 6 Jan 2004 | CNY | 1.3864 | 1.4063 | 1.3424 | 1.4032 | 1.4032 | +0.017 (+1.21%) | 8,003,680 |
| 5 Jan 2004 | CNY | 1.3728 | 1.4199 | 1.3717 | 1.3864 | 1.3864 | +0.014 (+0.99%) | 7,008,613 |
| 2 Jan 2004 | CNY | 1.3623 | 1.4105 | 1.3612 | 1.3728 | 1.3728 | +0.014 (+1.01%) | 6,378,597 |
| 1 Jan 2004 | CNY | 1.3466 | 1.3738 | 1.3267 | 1.3591 | 1.3591 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.3466 | 1.3738 | 1.3267 | 1.3591 | 1.3591 | +0.013 (+0.93%) | 7,524,917 |
| 30 Dec 2003 | CNY | 1.3466 | 1.3591 | 1.3193 | 1.3466 | 1.3466 | +0.001 (+0.08%) | 3,734,417 |
| 29 Dec 2003 | CNY | 1.2868 | 1.357 | 1.2711 | 1.3455 | 1.3455 | +0.047 (+3.63%) | 10,505,252 |
| 26 Dec 2003 | CNY | 1.2523 | 1.3382 | 1.2491 | 1.2984 | 1.2984 | +0.049 (+3.95%) | 6,414,525 |
| 25 Dec 2003 | CNY | 1.2575 | 1.2732 | 1.2365 | 1.2491 | 1.2491 | -0.013 (-1.00%) | 2,204,504 |
| 24 Dec 2003 | CNY | 1.247 | 1.2753 | 1.2365 | 1.2617 | 1.2617 | +0.015 (+1.18%) | 2,958,529 |
| 23 Dec 2003 | CNY | 1.2554 | 1.2575 | 1.2365 | 1.247 | 1.247 | -0.006 (-0.50%) | 3,012,093 |
| 22 Dec 2003 | CNY | 1.2177 | 1.268 | 1.2051 | 1.2533 | 1.2533 | +0.024 (+1.96%) | 4,867,912 |
| 19 Dec 2003 | CNY | 1.2785 | 1.2847 | 1.2177 | 1.2292 | 1.2292 | -0.053 (-4.16%) | 3,737,480 |
| 18 Dec 2003 | CNY | 1.2805 | 1.3047 | 1.2648 | 1.2826 | 1.2826 | -0.003 (-0.25%) | 2,346,673 |
| 17 Dec 2003 | CNY | 1.3109 | 1.3151 | 1.2847 | 1.2858 | 1.2858 | -0.016 (-1.21%) | 3,280,628 |
| 16 Dec 2003 | CNY | 1.3424 | 1.3424 | 1.2889 | 1.3015 | 1.3015 | -0.046 (-3.42%) | 4,852,434 |
| 15 Dec 2003 | CNY | 1.3445 | 1.3675 | 1.3371 | 1.3476 | 1.3476 | +0.015 (+1.10%) | 2,652,052 |
| 12 Dec 2003 | CNY | 1.3361 | 1.3445 | 1.3256 | 1.3329 | 1.3329 | -0.014 (-1.02%) | 1,356,348 |
| 11 Dec 2003 | CNY | 1.3413 | 1.356 | 1.3329 | 1.3466 | 1.3466 | +0.003 (+0.24%) | 1,742,250 |
| 10 Dec 2003 | CNY | 1.3256 | 1.3476 | 1.3256 | 1.3434 | 1.3434 | +0.016 (+1.18%) | 2,025,929 |
| 9 Dec 2003 | CNY | 1.3225 | 1.3308 | 1.3109 | 1.3277 | 1.3277 | +0.005 (+0.39%) | 1,156,398 |
| 8 Dec 2003 | CNY | 1.357 | 1.357 | 1.3204 | 1.3225 | 1.3225 | -0.035 (-2.54%) | 2,230,661 |
| 5 Dec 2003 | CNY | 1.3811 | 1.3811 | 1.3424 | 1.357 | 1.357 | -0.016 (-1.15%) | 1,921,283 |
| 4 Dec 2003 | CNY | 1.356 | 1.377 | 1.3413 | 1.3728 | 1.3728 | +0.016 (+1.16%) | 3,507,613 |
| 3 Dec 2003 | CNY | 1.3361 | 1.3707 | 1.3361 | 1.357 | 1.357 | +0.008 (+0.62%) | 2,823,555 |
| 2 Dec 2003 | CNY | 1.3466 | 1.3832 | 1.3413 | 1.3487 | 1.3487 | +0.002 (+0.16%) | 3,170,694 |
