| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | CNY | 1.7321 | 2.0982 | 1.7321 | 2.0045 | 2.0045 | +0.089 (+4.66%) | 5,062,191 |
| 22 Dec 2003 | CNY | 1.8661 | 1.942 | 1.7902 | 1.9152 | 1.9152 | +0.049 (+2.63%) | 2,585,322 |
| 19 Dec 2003 | CNY | 1.9286 | 1.9554 | 1.8482 | 1.8661 | 1.8661 | -0.08 (-4.13%) | 2,377,014 |
| 18 Dec 2003 | CNY | 2 | 2 | 1.9241 | 1.9464 | 1.9464 | -0.054 (-2.68%) | 1,900,906 |
| 17 Dec 2003 | CNY | 2.0536 | 2.058 | 1.9643 | 2 | 2 | -0.054 (-2.61%) | 1,606,080 |
| 16 Dec 2003 | CNY | 2.0982 | 2.0982 | 2.0313 | 2.0536 | 2.0536 | -0.04 (-1.92%) | 1,209,028 |
| 15 Dec 2003 | CNY | 2.058 | 2.125 | 2.058 | 2.0938 | 2.0938 | +0.036 (+1.74%) | 1,772,482 |
| 12 Dec 2003 | CNY | 2.067 | 2.0938 | 2.0357 | 2.058 | 2.058 | -0.036 (-1.71%) | 1,655,382 |
| 11 Dec 2003 | CNY | 2.0938 | 2.125 | 2.0625 | 2.0938 | 2.0938 | 0.0 (0.0%) | 1,998,640 |
| 10 Dec 2003 | CNY | 2.067 | 2.0982 | 2.0313 | 2.0938 | 2.0938 | +0.027 (+1.30%) | 2,502,700 |
| 9 Dec 2003 | CNY | 2.0848 | 2.0982 | 2.0446 | 2.067 | 2.067 | -0.022 (-1.07%) | 2,022,397 |
| 8 Dec 2003 | CNY | 2.1429 | 2.1429 | 2.0804 | 2.0893 | 2.0893 | -0.054 (-2.50%) | 1,930,084 |
| 5 Dec 2003 | CNY | 2.1116 | 2.1741 | 2.0804 | 2.1429 | 2.1429 | +0.022 (+1.06%) | 3,914,800 |
| 4 Dec 2003 | CNY | 2.183 | 2.1875 | 2.0446 | 2.1205 | 2.1205 | -0.076 (-3.46%) | 6,194,072 |
| 3 Dec 2003 | CNY | 2.2277 | 2.2277 | 2.1429 | 2.1964 | 2.1964 | -0.076 (-3.34%) | 8,608,232 |
| 2 Dec 2003 | CNY | 2.3527 | 2.3527 | 2.2188 | 2.2723 | 2.2723 | +0.134 (+6.26%) | 25,578,443 |
| 1 Dec 2003 | CNY | 2.1384 | 2.1384 | 2.1384 | 2.1384 | 2.1384 | +0.196 (+10.11%) | 1,960,938 |
| 28 Nov 2003 | CNY | 1.9152 | 1.9554 | 1.9152 | 1.942 | 1.942 | +0.027 (+1.40%) | 1,143,383 |
| 27 Nov 2003 | CNY | 1.942 | 1.9598 | 1.9107 | 1.9152 | 1.9152 | -0.036 (-1.83%) | 1,643,992 |
| 26 Nov 2003 | CNY | 1.9196 | 1.9643 | 1.9107 | 1.9509 | 1.9509 | +0.027 (+1.39%) | 1,815,654 |
| 25 Nov 2003 | CNY | 1.8973 | 1.9777 | 1.8661 | 1.9241 | 1.9241 | +0.036 (+1.89%) | 4,925,984 |
| 24 Nov 2003 | CNY | 1.8214 | 1.8929 | 1.8125 | 1.8884 | 1.8884 | +0.076 (+4.19%) | 1,200,769 |
| 21 Nov 2003 | CNY | 1.875 | 1.8973 | 1.7991 | 1.8125 | 1.8125 | -0.054 (-2.87%) | 1,660,789 |
| 20 Nov 2003 | CNY | 1.7946 | 1.8661 | 1.7857 | 1.8661 | 1.8661 | +0.076 (+4.24%) | 2,229,102 |
| 19 Nov 2003 | CNY | 1.7545 | 1.8036 | 1.7545 | 1.7902 | 1.7902 | +0.027 (+1.52%) | 759,178 |
| 18 Nov 2003 | CNY | 1.7723 | 1.7857 | 1.75 | 1.7634 | 1.7634 | -0.009 (-0.50%) | 444,864 |
| 17 Nov 2003 | CNY | 1.7768 | 1.7902 | 1.7634 | 1.7723 | 1.7723 | -0.009 (-0.51%) | 598,236 |
| 14 Nov 2003 | CNY | 1.7902 | 1.8438 | 1.7813 | 1.7813 | 1.7813 | +0.049 (+2.84%) | 2,035,678 |
| 13 Nov 2003 | CNY | 1.7054 | 1.7545 | 1.7009 | 1.7321 | 1.7321 | +0.013 (+0.77%) | 485,128 |
| 12 Nov 2003 | CNY | 1.7455 | 1.7634 | 1.7188 | 1.7188 | 1.7188 | -0.027 (-1.53%) | 537,824 |
