| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.5336 | 1.5425 | 1.4967 | 1.5176 | 1.5176 | -0.021 (-1.36%) | 6,143,956 |
| 5 Jan 2004 | CNY | 1.5216 | 1.5415 | 1.5136 | 1.5385 | 1.5385 | +0.017 (+1.11%) | 5,031,941 |
| 2 Jan 2004 | CNY | 1.5186 | 1.5774 | 1.5117 | 1.5216 | 1.5216 | -0.004 (-0.26%) | 5,631,149 |
| 31 Dec 2003 | CNY | 1.5425 | 1.5724 | 1.4947 | 1.5256 | 1.5256 | -0.022 (-1.42%) | 6,209,028 |
| 30 Dec 2003 | CNY | 1.5286 | 1.5784 | 1.4987 | 1.5475 | 1.5475 | +0.018 (+1.17%) | 8,417,492 |
| 29 Dec 2003 | CNY | 1.4987 | 1.5435 | 1.424 | 1.5296 | 1.5296 | +0.037 (+2.47%) | 13,299,355 |
| 26 Dec 2003 | CNY | 1.434 | 1.5037 | 1.4061 | 1.4927 | 1.4927 | +0.074 (+5.19%) | 12,598,140 |
| 25 Dec 2003 | CNY | 1.42 | 1.4529 | 1.4151 | 1.419 | 1.419 | -0.007 (-0.49%) | 5,225,120 |
| 24 Dec 2003 | CNY | 1.4001 | 1.432 | 1.3244 | 1.426 | 1.426 | +0.046 (+3.32%) | 9,363,200 |
| 23 Dec 2003 | CNY | 1.3842 | 1.3922 | 1.3653 | 1.3802 | 1.3802 | +0.002 (+0.15%) | 3,751,622 |
| 22 Dec 2003 | CNY | 1.3732 | 1.3842 | 1.3294 | 1.3782 | 1.3782 | +0.005 (+0.36%) | 5,166,344 |
| 19 Dec 2003 | CNY | 1.3493 | 1.4529 | 1.3493 | 1.3732 | 1.3732 | +0.017 (+1.25%) | 6,284,243 |
| 18 Dec 2003 | CNY | 1.3722 | 1.3842 | 1.2946 | 1.3563 | 1.3563 | -0.016 (-1.16%) | 3,279,325 |
| 17 Dec 2003 | CNY | 1.3842 | 1.3941 | 1.3673 | 1.3722 | 1.3722 | -0.02 (-1.44%) | 2,232,263 |
| 16 Dec 2003 | CNY | 1.3971 | 1.4041 | 1.3732 | 1.3922 | 1.3922 | -0.012 (-0.85%) | 2,754,117 |
| 15 Dec 2003 | CNY | 1.4051 | 1.429 | 1.3862 | 1.4041 | 1.4041 | -0.011 (-0.78%) | 1,386,312 |
| 12 Dec 2003 | CNY | 1.429 | 1.429 | 1.4021 | 1.4151 | 1.4151 | -0.005 (-0.35%) | 2,004,419 |
| 11 Dec 2003 | CNY | 1.424 | 1.4629 | 1.4091 | 1.42 | 1.42 | +0.011 (+0.77%) | 5,126,738 |
| 10 Dec 2003 | CNY | 1.3842 | 1.4131 | 1.3354 | 1.4091 | 1.4091 | +0.024 (+1.73%) | 4,120,285 |
| 9 Dec 2003 | CNY | 1.3792 | 1.4041 | 1.3762 | 1.3852 | 1.3852 | -0.002 (-0.14%) | 1,409,650 |
| 8 Dec 2003 | CNY | 1.419 | 1.433 | 1.3862 | 1.3872 | 1.3872 | -0.034 (-2.38%) | 2,378,957 |
| 5 Dec 2003 | CNY | 1.437 | 1.439 | 1.4091 | 1.421 | 1.421 | -0.013 (-0.91%) | 1,890,462 |
| 4 Dec 2003 | CNY | 1.4051 | 1.436 | 1.3941 | 1.434 | 1.434 | +0.028 (+1.98%) | 3,952,915 |
| 3 Dec 2003 | CNY | 1.3892 | 1.439 | 1.3643 | 1.4061 | 1.4061 | +0.009 (+0.64%) | 3,786,639 |
| 2 Dec 2003 | CNY | 1.3772 | 1.424 | 1.3772 | 1.3971 | 1.3971 | +0.02 (+1.44%) | 5,822,068 |
| 1 Dec 2003 | CNY | 1.3394 | 1.3842 | 1.3394 | 1.3772 | 1.3772 | +0.027 (+1.99%) | 4,211,708 |
| 28 Nov 2003 | CNY | 1.3633 | 1.3742 | 1.3424 | 1.3503 | 1.3503 | -0.013 (-0.95%) | 3,278,000 |
| 27 Nov 2003 | CNY | 1.4091 | 1.4091 | 1.3593 | 1.3633 | 1.3633 | -0.04 (-2.84%) | 4,471,767 |
| 26 Nov 2003 | CNY | 1.3633 | 1.4151 | 1.3444 | 1.4031 | 1.4031 | +0.044 (+3.22%) | 6,628,564 |
| 25 Nov 2003 | CNY | 1.3742 | 1.3902 | 1.3543 | 1.3593 | 1.3593 | -0.002 (-0.15%) | 7,323,202 |
