| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | CNY | 9.2667 | 9.4083 | 9.075 | 9.15 | 9.15 | -0.142 (-1.53%) | 60,948 |
| 31 Dec 2003 | CNY | 9.45 | 9.5833 | 9.2917 | 9.2917 | 9.2917 | -0.15 (-1.59%) | 78,309 |
| 30 Dec 2003 | CNY | 9.5833 | 9.625 | 9.3417 | 9.4417 | 9.4417 | -0.233 (-2.41%) | 76,920 |
| 29 Dec 2003 | CNY | 9.875 | 9.875 | 9.6667 | 9.675 | 9.675 | -0.108 (-1.11%) | 17,794 |
| 26 Dec 2003 | CNY | 9.625 | 9.7917 | 9.625 | 9.7833 | 9.7833 | +0.058 (+0.60%) | 31,158 |
| 25 Dec 2003 | CNY | 9.775 | 9.7917 | 9.6833 | 9.725 | 9.725 | -0.108 (-1.10%) | 61,896 |
| 24 Dec 2003 | CNY | 10 | 10 | 9.7667 | 9.8333 | 9.8333 | -0.108 (-1.09%) | 55,416 |
| 23 Dec 2003 | CNY | 9.9167 | 10.0417 | 9.7833 | 9.9417 | 9.9417 | 0.0 (0.0%) | 115,908 |
| 22 Dec 2003 | CNY | 9.7583 | 9.9833 | 9.6667 | 9.9417 | 9.9417 | +0.042 (+0.42%) | 161,304 |
| 19 Dec 2003 | CNY | 10.0417 | 10.4167 | 9.6667 | 9.9 | 9.9 | -0.092 (-0.92%) | 883,903 |
| 18 Dec 2003 | CNY | 9.775 | 10.0833 | 9.6417 | 9.9917 | 9.9917 | +0.217 (+2.22%) | 221,100 |
| 17 Dec 2003 | CNY | 9.75 | 9.9167 | 9.75 | 9.775 | 9.775 | +0.025 (+0.26%) | 66,708 |
| 16 Dec 2003 | CNY | 9.9583 | 9.9583 | 9.6833 | 9.75 | 9.75 | -0.133 (-1.35%) | 41,760 |
| 15 Dec 2003 | CNY | 9.8167 | 9.95 | 9.8167 | 9.8833 | 9.8833 | -0.067 (-0.67%) | 35,400 |
| 12 Dec 2003 | CNY | 9.9333 | 10.05 | 9.8 | 9.95 | 9.95 | -0.108 (-1.08%) | 50,520 |
| 11 Dec 2003 | CNY | 10.1667 | 10.5417 | 9.9167 | 10.0583 | 10.0583 | +0.075 (+0.75%) | 995,650 |
| 10 Dec 2003 | CNY | 9.6 | 10 | 9.5833 | 9.9833 | 9.9833 | +0.333 (+3.45%) | 275,162 |
| 9 Dec 2003 | CNY | 9.6083 | 9.7333 | 9.575 | 9.65 | 9.65 | -0.092 (-0.94%) | 85,680 |
| 8 Dec 2003 | CNY | 10 | 10.0417 | 9.65 | 9.7417 | 9.7417 | -0.233 (-2.34%) | 117,840 |
| 5 Dec 2003 | CNY | 10.0833 | 10.275 | 9.875 | 9.975 | 9.975 | -0.158 (-1.56%) | 458,880 |
| 4 Dec 2003 | CNY | 10.4167 | 10.7917 | 9.9917 | 10.1333 | 10.1333 | -0.117 (-1.14%) | 2,445,802 |
| 3 Dec 2003 | CNY | 10.0417 | 10.2917 | 9.8417 | 10.25 | 10.25 | +0.292 (+2.93%) | 642,345 |
| 2 Dec 2003 | CNY | 10 | 10.0833 | 9.8583 | 9.9583 | 9.9583 | -0.1 (-0.99%) | 171,610 |
| 1 Dec 2003 | CNY | 9.9167 | 10.2083 | 9.9 | 10.0583 | 10.0583 | +0.158 (+1.60%) | 433,839 |
| 28 Nov 2003 | CNY | 9.875 | 10.1333 | 9.8333 | 9.9 | 9.9 | +0.058 (+0.59%) | 207,168 |
| 27 Nov 2003 | CNY | 10.1667 | 10.8333 | 9.8333 | 9.8417 | 9.8417 | -0.325 (-3.20%) | 1,227,516 |
| 26 Nov 2003 | CNY | 9.9167 | 10.3333 | 9.8333 | 10.1667 | 10.1667 | +0.233 (+2.35%) | 559,557 |
| 25 Nov 2003 | CNY | 9.9167 | 10.225 | 9.875 | 9.9333 | 9.9333 | -0.033 (-0.34%) | 773,496 |
| 24 Nov 2003 | CNY | 10.0833 | 10.25 | 9.7083 | 9.9667 | 9.9667 | -0.167 (-1.64%) | 990,480 |
| 21 Nov 2003 | CNY | 10.4167 | 11 | 9.9417 | 10.1333 | 10.1333 | -0.042 (-0.41%) | 2,202,487 |
