| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | CNY | 1.3152 | 1.3182 | 1.2909 | 1.297 | 1.297 | -0.015 (-1.15%) | 10,747,077 |
| 30 Dec 2003 | CNY | 1.297 | 1.3167 | 1.2955 | 1.3121 | 1.3121 | +0.012 (+0.93%) | 14,208,209 |
| 29 Dec 2003 | CNY | 1.2803 | 1.3167 | 1.2788 | 1.3 | 1.3 | +0.021 (+1.66%) | 24,122,551 |
| 26 Dec 2003 | CNY | 1.2894 | 1.2909 | 1.2697 | 1.2788 | 1.2788 | -0.011 (-0.82%) | 12,910,642 |
| 25 Dec 2003 | CNY | 1.3061 | 1.3076 | 1.2833 | 1.2894 | 1.2894 | -0.014 (-1.04%) | 11,835,773 |
| 24 Dec 2003 | CNY | 1.2697 | 1.3091 | 1.2697 | 1.303 | 1.303 | +0.036 (+2.87%) | 20,919,709 |
| 23 Dec 2003 | CNY | 1.2742 | 1.2818 | 1.2621 | 1.2667 | 1.2667 | -0.006 (-0.47%) | 11,375,020 |
| 22 Dec 2003 | CNY | 1.2349 | 1.2788 | 1.2258 | 1.2727 | 1.2727 | +0.036 (+2.94%) | 14,793,655 |
| 19 Dec 2003 | CNY | 1.25 | 1.2606 | 1.2197 | 1.2364 | 1.2364 | -0.014 (-1.09%) | 13,683,641 |
| 18 Dec 2003 | CNY | 1.2576 | 1.2697 | 1.2439 | 1.25 | 1.25 | -0.011 (-0.84%) | 10,100,448 |
| 17 Dec 2003 | CNY | 1.2727 | 1.2849 | 1.2591 | 1.2606 | 1.2606 | -0.011 (-0.83%) | 7,839,229 |
| 16 Dec 2003 | CNY | 1.2894 | 1.2894 | 1.2591 | 1.2712 | 1.2712 | -0.017 (-1.30%) | 11,840,248 |
| 15 Dec 2003 | CNY | 1.3015 | 1.303 | 1.2849 | 1.2879 | 1.2879 | -0.011 (-0.82%) | 7,466,764 |
| 12 Dec 2003 | CNY | 1.3076 | 1.3091 | 1.2894 | 1.2985 | 1.2985 | -0.009 (-0.70%) | 7,876,605 |
| 11 Dec 2003 | CNY | 1.3182 | 1.3212 | 1.303 | 1.3076 | 1.3076 | -0.006 (-0.46%) | 10,766,170 |
| 10 Dec 2003 | CNY | 1.303 | 1.3152 | 1.2939 | 1.3136 | 1.3136 | +0.011 (+0.81%) | 12,921,928 |
| 9 Dec 2003 | CNY | 1.2879 | 1.3076 | 1.2833 | 1.303 | 1.303 | +0.015 (+1.17%) | 11,096,230 |
| 8 Dec 2003 | CNY | 1.3091 | 1.3106 | 1.2849 | 1.2879 | 1.2879 | -0.012 (-0.93%) | 7,276,024 |
| 5 Dec 2003 | CNY | 1.2803 | 1.3 | 1.2803 | 1.3 | 1.3 | +0.021 (+1.66%) | 8,044,674 |
| 4 Dec 2003 | CNY | 1.2803 | 1.2909 | 1.2758 | 1.2788 | 1.2788 | 0.0 (0.0%) | 10,159,604 |
| 3 Dec 2003 | CNY | 1.2879 | 1.2894 | 1.2742 | 1.2788 | 1.2788 | -0.008 (-0.59%) | 9,541,804 |
| 2 Dec 2003 | CNY | 1.303 | 1.3091 | 1.2818 | 1.2864 | 1.2864 | -0.015 (-1.16%) | 11,370,876 |
| 1 Dec 2003 | CNY | 1.2742 | 1.303 | 1.2742 | 1.3015 | 1.3015 | +0.018 (+1.42%) | 10,077,381 |
| 28 Nov 2003 | CNY | 1.2758 | 1.2909 | 1.2712 | 1.2833 | 1.2833 | +0.007 (+0.59%) | 5,691,708 |
| 27 Nov 2003 | CNY | 1.2879 | 1.2909 | 1.2727 | 1.2758 | 1.2758 | -0.015 (-1.17%) | 9,990,908 |
| 26 Nov 2003 | CNY | 1.3076 | 1.3076 | 1.2727 | 1.2909 | 1.2909 | -0.02 (-1.50%) | 19,840,933 |
| 25 Nov 2003 | CNY | 1.3152 | 1.3258 | 1.2939 | 1.3106 | 1.3106 | -0.005 (-0.35%) | 20,242,239 |
| 24 Nov 2003 | CNY | 1.2621 | 1.3303 | 1.2591 | 1.3152 | 1.3152 | +0.058 (+4.58%) | 25,960,552 |
| 21 Nov 2003 | CNY | 1.2955 | 1.3 | 1.2561 | 1.2576 | 1.2576 | -0.026 (-2.00%) | 11,548,594 |
| 20 Nov 2003 | CNY | 1.2394 | 1.2879 | 1.2394 | 1.2833 | 1.2833 | +0.048 (+3.92%) | 23,456,617 |
