| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 1.3691 | 1.3691 | 1.3254 | 1.3353 | 1.3353 | -0.04 (-2.89%) | 3,525,469 |
| 17 Dec 2003 | CNY | 1.373 | 1.4087 | 1.373 | 1.375 | 1.375 | +0.01 (+0.73%) | 10,740,577 |
| 16 Dec 2003 | CNY | 1.3691 | 1.373 | 1.3333 | 1.3651 | 1.3651 | -0.004 (-0.29%) | 3,800,784 |
| 15 Dec 2003 | CNY | 1.3869 | 1.3869 | 1.3591 | 1.3691 | 1.3691 | -0.002 (-0.14%) | 2,370,312 |
| 12 Dec 2003 | CNY | 1.379 | 1.4008 | 1.3671 | 1.371 | 1.371 | -0.018 (-1.29%) | 3,203,822 |
| 11 Dec 2003 | CNY | 1.3889 | 1.3889 | 1.3691 | 1.3889 | 1.3889 | +0.02 (+1.45%) | 2,849,152 |
| 10 Dec 2003 | CNY | 1.3591 | 1.381 | 1.3472 | 1.3691 | 1.3691 | +0.016 (+1.17%) | 2,471,832 |
| 9 Dec 2003 | CNY | 1.3492 | 1.3552 | 1.3353 | 1.3532 | 1.3532 | 0.0 (0.0%) | 1,711,422 |
| 8 Dec 2003 | CNY | 1.3889 | 1.3889 | 1.3512 | 1.3532 | 1.3532 | -0.036 (-2.57%) | 2,363,130 |
| 5 Dec 2003 | CNY | 1.3948 | 1.3988 | 1.3671 | 1.3889 | 1.3889 | -0.002 (-0.14%) | 2,664,043 |
| 4 Dec 2003 | CNY | 1.375 | 1.3929 | 1.3611 | 1.3909 | 1.3909 | +0.016 (+1.16%) | 4,453,727 |
| 3 Dec 2003 | CNY | 1.3591 | 1.4008 | 1.3373 | 1.375 | 1.375 | +0.016 (+1.17%) | 7,289,125 |
| 2 Dec 2003 | CNY | 1.3135 | 1.377 | 1.3135 | 1.3591 | 1.3591 | +0.008 (+0.58%) | 4,621,861 |
| 1 Dec 2003 | CNY | 1.3254 | 1.3512 | 1.3214 | 1.3512 | 1.3512 | +0.03 (+2.26%) | 3,113,399 |
| 28 Nov 2003 | CNY | 1.3056 | 1.3274 | 1.2976 | 1.3214 | 1.3214 | +0.018 (+1.37%) | 2,271,744 |
| 27 Nov 2003 | CNY | 1.3393 | 1.3452 | 1.2976 | 1.3036 | 1.3036 | -0.036 (-2.67%) | 2,999,304 |
| 26 Nov 2003 | CNY | 1.3254 | 1.3552 | 1.3254 | 1.3393 | 1.3393 | -0.004 (-0.30%) | 2,310,754 |
| 25 Nov 2003 | CNY | 1.3393 | 1.3671 | 1.3254 | 1.3433 | 1.3433 | +0.012 (+0.89%) | 7,344,373 |
| 24 Nov 2003 | CNY | 1.2798 | 1.3452 | 1.2798 | 1.3314 | 1.3314 | +0.052 (+4.03%) | 3,652,341 |
| 21 Nov 2003 | CNY | 1.3214 | 1.3294 | 1.2758 | 1.2798 | 1.2798 | -0.032 (-2.42%) | 4,491,239 |
| 20 Nov 2003 | CNY | 1.2698 | 1.3234 | 1.2639 | 1.3115 | 1.3115 | +0.042 (+3.28%) | 5,751,673 |
| 19 Nov 2003 | CNY | 1.2302 | 1.2698 | 1.2302 | 1.2698 | 1.2698 | +0.04 (+3.22%) | 1,940,536 |
| 18 Nov 2003 | CNY | 1.2401 | 1.2441 | 1.2302 | 1.2302 | 1.2302 | -0.03 (-2.36%) | 799,344 |
| 17 Nov 2003 | CNY | 1.252 | 1.2639 | 1.2421 | 1.2599 | 1.2599 | +0.008 (+0.63%) | 1,311,912 |
| 14 Nov 2003 | CNY | 1.2262 | 1.256 | 1.2262 | 1.252 | 1.252 | +0.014 (+1.12%) | 968,259 |
| 13 Nov 2003 | CNY | 1.2143 | 1.248 | 1.2143 | 1.2381 | 1.2381 | +0.008 (+0.64%) | 1,433,320 |
| 12 Nov 2003 | CNY | 1.2738 | 1.2738 | 1.2222 | 1.2302 | 1.2302 | -0.044 (-3.42%) | 1,907,821 |
| 11 Nov 2003 | CNY | 1.2877 | 1.2897 | 1.2619 | 1.2738 | 1.2738 | -0.012 (-0.93%) | 1,720,333 |
| 10 Nov 2003 | CNY | 1.2837 | 1.2897 | 1.2698 | 1.2857 | 1.2857 | 0.0 (0.0%) | 2,353,342 |
| 7 Nov 2003 | CNY | 1.3175 | 1.3234 | 1.2599 | 1.2857 | 1.2857 | -0.036 (-2.70%) | 4,071,921 |
