| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | CNY | 1.1717 | 1.2508 | 1.1616 | 1.2374 | 1.2374 | +0.069 (+5.91%) | 8,221,078 |
| 9 Dec 2003 | CNY | 1.1633 | 1.1734 | 1.1482 | 1.1684 | 1.1684 | 0.0 (0.0%) | 1,602,255 |
| 8 Dec 2003 | CNY | 1.2037 | 1.2037 | 1.1532 | 1.1684 | 1.1684 | -0.035 (-2.93%) | 2,461,482 |
| 5 Dec 2003 | CNY | 1.1566 | 1.2155 | 1.1414 | 1.2037 | 1.2037 | +0.045 (+3.92%) | 4,449,505 |
| 4 Dec 2003 | CNY | 1.1414 | 1.1751 | 1.1347 | 1.1583 | 1.1583 | +0.015 (+1.33%) | 3,640,905 |
| 3 Dec 2003 | CNY | 1.1768 | 1.1852 | 1.1414 | 1.1431 | 1.1431 | -0.045 (-3.83%) | 4,093,075 |
| 2 Dec 2003 | CNY | 1.1953 | 1.2239 | 1.1751 | 1.1886 | 1.1886 | -0.039 (-3.15%) | 5,583,665 |
| 1 Dec 2003 | CNY | 1.1684 | 1.2407 | 1.1616 | 1.2273 | 1.2273 | +0.059 (+5.04%) | 5,534,482 |
| 28 Nov 2003 | CNY | 1.1717 | 1.1919 | 1.1448 | 1.1684 | 1.1684 | -0.012 (-0.99%) | 3,576,866 |
| 27 Nov 2003 | CNY | 1.2071 | 1.2071 | 1.1599 | 1.1801 | 1.1801 | -0.029 (-2.37%) | 5,171,340 |
| 26 Nov 2003 | CNY | 1.229 | 1.2441 | 1.1818 | 1.2088 | 1.2088 | -0.018 (-1.51%) | 6,383,718 |
| 25 Nov 2003 | CNY | 1.2593 | 1.3216 | 1.2121 | 1.2273 | 1.2273 | -0.037 (-2.93%) | 10,231,335 |
| 24 Nov 2003 | CNY | 1.1785 | 1.3216 | 1.1381 | 1.2643 | 1.2643 | +0.059 (+4.89%) | 13,354,058 |
| 21 Nov 2003 | CNY | 1.0438 | 1.2542 | 1.032 | 1.2054 | 1.2054 | +0.061 (+5.29%) | 11,850,947 |
| 20 Nov 2003 | CNY | 1.069 | 1.1751 | 1.0572 | 1.1448 | 1.1448 | +0.076 (+7.09%) | 12,552,823 |
| 19 Nov 2003 | CNY | 0.9714 | 1.069 | 0.9512 | 1.069 | 1.069 | +0.098 (+10.05%) | 8,599,076 |
| 18 Nov 2003 | CNY | 1 | 1 | 0.9596 | 0.9714 | 0.9714 | -0.022 (-2.20%) | 2,530,737 |
| 17 Nov 2003 | CNY | 0.9899 | 1.0337 | 0.9865 | 0.9933 | 0.9933 | +0.034 (+3.51%) | 6,954,777 |
| 14 Nov 2003 | CNY | 0.8737 | 0.9596 | 0.8737 | 0.9596 | 0.9596 | +0.087 (+10.03%) | 1,951,587 |
| 13 Nov 2003 | CNY | 0.8535 | 0.8788 | 0.8535 | 0.8721 | 0.8721 | +0.005 (+0.59%) | 412,039 |
| 12 Nov 2003 | CNY | 0.862 | 0.8754 | 0.8586 | 0.867 | 0.867 | -0.015 (-1.72%) | 269,598 |
| 11 Nov 2003 | CNY | 0.8434 | 0.8822 | 0.8434 | 0.8822 | 0.8822 | +0.015 (+1.75%) | 450,091 |
| 10 Nov 2003 | CNY | 0.8754 | 0.8906 | 0.8552 | 0.867 | 0.867 | -0.017 (-1.90%) | 580,712 |
| 7 Nov 2003 | CNY | 0.8923 | 0.9125 | 0.862 | 0.8838 | 0.8838 | -0.025 (-2.78%) | 846,438 |
| 6 Nov 2003 | CNY | 0.9495 | 0.9495 | 0.8923 | 0.9091 | 0.9091 | -0.057 (-5.92%) | 1,251,290 |
| 5 Nov 2003 | CNY | 1.0084 | 1.0152 | 0.9562 | 0.9663 | 0.9663 | -0.049 (-4.82%) | 721,680 |
| 4 Nov 2003 | CNY | 1.0101 | 1.0253 | 0.9764 | 1.0152 | 1.0152 | +0.005 (+0.50%) | 1,064,857 |
| 3 Nov 2003 | CNY | 1.0269 | 1.0269 | 0.9933 | 1.0101 | 1.0101 | -0.012 (-1.15%) | 326,569 |
| 31 Oct 2003 | CNY | 1.0101 | 1.0286 | 0.995 | 1.0219 | 1.0219 | +0.012 (+1.17%) | 507,573 |
| 30 Oct 2003 | CNY | 1.0286 | 1.0286 | 0.9933 | 1.0101 | 1.0101 | -0.018 (-1.80%) | 281,556 |
