| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | CNY | 1.7124 | 1.7144 | 1.6715 | 1.6878 | 1.6878 | -0.027 (-1.55%) | 3,268,942 |
| 2 Jan 2004 | CNY | 1.7267 | 1.7328 | 1.6858 | 1.7144 | 1.7144 | -0.012 (-0.71%) | 3,106,105 |
| 31 Dec 2003 | CNY | 1.7022 | 1.7512 | 1.7001 | 1.7267 | 1.7267 | +0.025 (+1.44%) | 8,725,931 |
| 30 Dec 2003 | CNY | 1.6552 | 1.7144 | 1.6552 | 1.7022 | 1.7022 | +0.035 (+2.09%) | 4,209,666 |
| 29 Dec 2003 | CNY | 1.7042 | 1.7124 | 1.649 | 1.6674 | 1.6674 | -0.031 (-1.81%) | 2,564,458 |
| 26 Dec 2003 | CNY | 1.649 | 1.7308 | 1.649 | 1.6981 | 1.6981 | +0.008 (+0.49%) | 3,824,038 |
| 25 Dec 2003 | CNY | 1.7205 | 1.7369 | 1.6715 | 1.6899 | 1.6899 | -0.033 (-1.90%) | 3,268,433 |
| 24 Dec 2003 | CNY | 1.7348 | 1.7512 | 1.7001 | 1.7226 | 1.7226 | -0.014 (-0.82%) | 3,416,882 |
| 23 Dec 2003 | CNY | 1.7103 | 1.7573 | 1.6878 | 1.7369 | 1.7369 | +0.022 (+1.31%) | 4,497,814 |
| 22 Dec 2003 | CNY | 1.6715 | 1.7246 | 1.6041 | 1.7144 | 1.7144 | +0.031 (+1.82%) | 4,361,712 |
| 19 Dec 2003 | CNY | 1.7062 | 1.7124 | 1.6347 | 1.6838 | 1.6838 | -0.018 (-1.08%) | 5,182,107 |
| 18 Dec 2003 | CNY | 1.7573 | 1.7614 | 1.6981 | 1.7022 | 1.7022 | -0.063 (-3.59%) | 2,036,591 |
| 17 Dec 2003 | CNY | 1.7573 | 1.7818 | 1.7471 | 1.7655 | 1.7655 | -0.012 (-0.69%) | 2,303,128 |
| 16 Dec 2003 | CNY | 1.7818 | 1.79 | 1.7471 | 1.7778 | 1.7778 | -0.016 (-0.91%) | 2,257,150 |
| 15 Dec 2003 | CNY | 1.8043 | 1.8248 | 1.7573 | 1.7941 | 1.7941 | -0.014 (-0.79%) | 3,302,607 |
| 12 Dec 2003 | CNY | 1.7839 | 1.8105 | 1.7635 | 1.8084 | 1.8084 | +0.025 (+1.37%) | 3,683,233 |
| 11 Dec 2003 | CNY | 1.7982 | 1.7982 | 1.7573 | 1.7839 | 1.7839 | -0.014 (-0.80%) | 1,877,023 |
| 10 Dec 2003 | CNY | 1.7675 | 1.8186 | 1.7614 | 1.7982 | 1.7982 | +0.022 (+1.27%) | 3,629,773 |
| 9 Dec 2003 | CNY | 1.7778 | 1.7818 | 1.7471 | 1.7757 | 1.7757 | -0.008 (-0.46%) | 1,302,993 |
| 8 Dec 2003 | CNY | 1.8288 | 1.8288 | 1.7532 | 1.7839 | 1.7839 | -0.037 (-2.02%) | 2,629,741 |
| 5 Dec 2003 | CNY | 1.7982 | 1.835 | 1.7982 | 1.8207 | 1.8207 | +0.022 (+1.25%) | 1,766,041 |
| 4 Dec 2003 | CNY | 1.8084 | 1.8227 | 1.7921 | 1.7982 | 1.7982 | -0.016 (-0.90%) | 1,978,521 |
| 3 Dec 2003 | CNY | 1.8248 | 1.8248 | 1.7818 | 1.8145 | 1.8145 | -0.01 (-0.56%) | 2,284,243 |
| 2 Dec 2003 | CNY | 1.8431 | 1.8431 | 1.7778 | 1.8248 | 1.8248 | -0.018 (-0.99%) | 3,068,834 |
| 1 Dec 2003 | CNY | 1.7778 | 1.8575 | 1.7757 | 1.8431 | 1.8431 | +0.086 (+4.88%) | 5,978,101 |
| 28 Nov 2003 | CNY | 1.7553 | 1.7675 | 1.743 | 1.7573 | 1.7573 | -0.01 (-0.58%) | 1,249,391 |
| 27 Nov 2003 | CNY | 1.7859 | 1.7859 | 1.743 | 1.7675 | 1.7675 | -0.018 (-1.03%) | 4,438,442 |
| 26 Nov 2003 | CNY | 1.7573 | 1.8002 | 1.7573 | 1.7859 | 1.7859 | -0.014 (-0.79%) | 2,143,359 |
| 25 Nov 2003 | CNY | 1.788 | 1.8248 | 1.7348 | 1.8002 | 1.8002 | +0.014 (+0.80%) | 6,264,908 |
| 24 Nov 2003 | CNY | 1.6981 | 1.7921 | 1.696 | 1.7859 | 1.7859 | +0.063 (+3.67%) | 3,792,816 |
