| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 1.6547 | 1.6927 | 1.5218 | 1.6547 | 1.6547 | -0.008 (-0.49%) | 1,979,080 |
| 19 Dec 2003 | CNY | 1.7036 | 1.7334 | 1.633 | 1.6629 | 1.6629 | -0.076 (-4.37%) | 1,594,025 |
| 18 Dec 2003 | CNY | 1.7361 | 1.7714 | 1.6602 | 1.7388 | 1.7388 | -0.011 (-0.62%) | 977,117 |
| 17 Dec 2003 | CNY | 1.7822 | 1.8202 | 1.7307 | 1.7497 | 1.7497 | -0.033 (-1.82%) | 1,441,260 |
| 16 Dec 2003 | CNY | 1.7524 | 1.7904 | 1.7226 | 1.7822 | 1.7822 | +0.011 (+0.61%) | 1,204,125 |
| 15 Dec 2003 | CNY | 1.7714 | 1.8446 | 1.7632 | 1.7714 | 1.7714 | +0.005 (+0.31%) | 2,236,465 |
| 12 Dec 2003 | CNY | 1.7822 | 1.8039 | 1.7171 | 1.766 | 1.766 | +0.014 (+0.78%) | 3,470,347 |
| 11 Dec 2003 | CNY | 1.7307 | 1.7605 | 1.709 | 1.7524 | 1.7524 | -0.011 (-0.61%) | 2,341,641 |
| 10 Dec 2003 | CNY | 1.7877 | 1.7877 | 1.7226 | 1.7632 | 1.7632 | -0.033 (-1.82%) | 3,512,881 |
| 9 Dec 2003 | CNY | 1.8365 | 1.8745 | 1.7198 | 1.7958 | 1.7958 | -0.051 (-2.79%) | 2,856,370 |
| 8 Dec 2003 | CNY | 1.8989 | 1.907 | 1.8256 | 1.8473 | 1.8473 | -0.005 (-0.30%) | 4,136,878 |
| 5 Dec 2003 | CNY | 1.6819 | 1.8528 | 1.6629 | 1.8528 | 1.8528 | +0.168 (+9.98%) | 5,348,789 |
| 4 Dec 2003 | CNY | 1.7307 | 1.7307 | 1.6276 | 1.6846 | 1.6846 | -0.013 (-0.80%) | 686,555 |
| 3 Dec 2003 | CNY | 1.6819 | 1.7443 | 1.6819 | 1.6981 | 1.6981 | -0.019 (-1.11%) | 669,922 |
| 2 Dec 2003 | CNY | 1.6873 | 1.7361 | 1.6683 | 1.7171 | 1.7171 | +0.035 (+2.09%) | 780,333 |
| 1 Dec 2003 | CNY | 1.6439 | 1.6927 | 1.6439 | 1.6819 | 1.6819 | +0.043 (+2.65%) | 495,083 |
| 28 Nov 2003 | CNY | 1.7144 | 1.7144 | 1.6276 | 1.6385 | 1.6385 | -0.076 (-4.43%) | 663,640 |
| 27 Nov 2003 | CNY | 1.8121 | 1.8121 | 1.709 | 1.7144 | 1.7144 | -0.1 (-5.53%) | 363,110 |
| 26 Nov 2003 | CNY | 1.7931 | 1.8229 | 1.7687 | 1.8148 | 1.8148 | +0.014 (+0.76%) | 262,840 |
| 25 Nov 2003 | CNY | 1.7958 | 1.8202 | 1.7632 | 1.8012 | 1.8012 | -0.024 (-1.34%) | 701,521 |
| 24 Nov 2003 | CNY | 1.8012 | 1.8392 | 1.7822 | 1.8256 | 1.8256 | +0.003 (+0.15%) | 1,072,668 |
| 21 Nov 2003 | CNY | 1.8799 | 1.8799 | 1.8012 | 1.8229 | 1.8229 | -0.098 (-5.09%) | 634,429 |
| 20 Nov 2003 | CNY | 1.869 | 1.9206 | 1.8175 | 1.9206 | 1.9206 | +0.046 (+2.46%) | 3,700,924 |
| 19 Nov 2003 | CNY | 1.766 | 1.8907 | 1.7632 | 1.8745 | 1.8745 | +0.065 (+3.60%) | 1,302,626 |
| 18 Nov 2003 | CNY | 1.8609 | 1.8663 | 1.7632 | 1.8094 | 1.8094 | -0.057 (-3.05%) | 308,551 |
| 17 Nov 2003 | CNY | 1.8935 | 1.9124 | 1.8446 | 1.8663 | 1.8663 | +0.011 (+0.58%) | 134,922 |
| 14 Nov 2003 | CNY | 1.85 | 1.8636 | 1.8175 | 1.8555 | 1.8555 | +0.014 (+0.74%) | 328,469 |
| 13 Nov 2003 | CNY | 1.8636 | 1.8636 | 1.8175 | 1.8419 | 1.8419 | +0.008 (+0.44%) | 677,999 |
| 12 Nov 2003 | CNY | 1.8392 | 1.9233 | 1.8175 | 1.8338 | 1.8338 | -0.033 (-1.74%) | 331,038 |
| 11 Nov 2003 | CNY | 1.8175 | 1.945 | 1.8175 | 1.8663 | 1.8663 | +0.013 (+0.73%) | 926,561 |
