| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | CNY | 1.262 | 1.2798 | 1.262 | 1.2749 | 1.2749 | +0.013 (+1.02%) | 1,241,654 |
| 6 Jan 2004 | CNY | 1.2668 | 1.2733 | 1.2523 | 1.262 | 1.262 | -0.002 (-0.13%) | 1,240,762 |
| 5 Jan 2004 | CNY | 1.2781 | 1.2878 | 1.2443 | 1.2636 | 1.2636 | -0.013 (-1.01%) | 3,084,221 |
| 2 Jan 2004 | CNY | 1.2991 | 1.3007 | 1.2733 | 1.2765 | 1.2765 | -0.018 (-1.38%) | 1,229,447 |
| 31 Dec 2003 | CNY | 1.3169 | 1.3379 | 1.2814 | 1.2943 | 1.2943 | -0.024 (-1.84%) | 1,322,642 |
| 30 Dec 2003 | CNY | 1.3266 | 1.333 | 1.2959 | 1.3185 | 1.3185 | -0.008 (-0.61%) | 1,688,546 |
| 29 Dec 2003 | CNY | 1.354 | 1.3637 | 1.312 | 1.3266 | 1.3266 | -0.027 (-2.02%) | 1,584,011 |
| 26 Dec 2003 | CNY | 1.3524 | 1.3717 | 1.3395 | 1.354 | 1.354 | +0.002 (+0.12%) | 2,119,822 |
| 25 Dec 2003 | CNY | 1.3734 | 1.3798 | 1.3395 | 1.3524 | 1.3524 | -0.021 (-1.53%) | 3,414,668 |
| 24 Dec 2003 | CNY | 1.3395 | 1.3847 | 1.3395 | 1.3734 | 1.3734 | +0.034 (+2.53%) | 15,682,653 |
| 23 Dec 2003 | CNY | 1.3395 | 1.3459 | 1.3072 | 1.3395 | 1.3395 | -0.005 (-0.36%) | 7,064,010 |
| 22 Dec 2003 | CNY | 1.3201 | 1.3475 | 1.2685 | 1.3443 | 1.3443 | +0.021 (+1.59%) | 5,798,188 |
| 19 Dec 2003 | CNY | 1.3233 | 1.3556 | 1.2862 | 1.3233 | 1.3233 | 0.0 (0.0%) | 8,609,417 |
| 18 Dec 2003 | CNY | 1.3072 | 1.3314 | 1.2959 | 1.3233 | 1.3233 | +0.018 (+1.36%) | 6,876,875 |
| 17 Dec 2003 | CNY | 1.3282 | 1.3282 | 1.304 | 1.3056 | 1.3056 | -0.023 (-1.70%) | 1,772,199 |
| 16 Dec 2003 | CNY | 1.3459 | 1.3508 | 1.3072 | 1.3282 | 1.3282 | -0.018 (-1.32%) | 1,843,458 |
| 15 Dec 2003 | CNY | 1.3556 | 1.3653 | 1.3314 | 1.3459 | 1.3459 | -0.008 (-0.60%) | 1,967,816 |
| 12 Dec 2003 | CNY | 1.3669 | 1.3782 | 1.3427 | 1.354 | 1.354 | -0.013 (-0.94%) | 1,307,461 |
| 11 Dec 2003 | CNY | 1.3653 | 1.3943 | 1.3475 | 1.3669 | 1.3669 | -0.003 (-0.23%) | 2,848,896 |
| 10 Dec 2003 | CNY | 1.3572 | 1.3766 | 1.3524 | 1.3701 | 1.3701 | +0.013 (+0.95%) | 4,970,218 |
| 9 Dec 2003 | CNY | 1.3766 | 1.3798 | 1.3379 | 1.3572 | 1.3572 | -0.024 (-1.75%) | 3,283,017 |
| 8 Dec 2003 | CNY | 1.3427 | 1.396 | 1.3427 | 1.3814 | 1.3814 | +0.039 (+2.88%) | 10,330,810 |
| 5 Dec 2003 | CNY | 1.3395 | 1.3524 | 1.3266 | 1.3427 | 1.3427 | +0.008 (+0.61%) | 1,632,777 |
| 4 Dec 2003 | CNY | 1.3492 | 1.3588 | 1.3233 | 1.3346 | 1.3346 | -0.018 (-1.32%) | 2,627,656 |
| 3 Dec 2003 | CNY | 1.3653 | 1.3653 | 1.3314 | 1.3524 | 1.3524 | -0.013 (-0.94%) | 2,688,710 |
| 2 Dec 2003 | CNY | 1.3637 | 1.3798 | 1.3395 | 1.3653 | 1.3653 | +0.005 (+0.35%) | 4,641,798 |
| 1 Dec 2003 | CNY | 1.3395 | 1.3734 | 1.3395 | 1.3605 | 1.3605 | +0.023 (+1.69%) | 3,801,428 |
| 28 Nov 2003 | CNY | 1.3556 | 1.3556 | 1.333 | 1.3379 | 1.3379 | -0.018 (-1.31%) | 1,661,083 |
| 27 Nov 2003 | CNY | 1.4073 | 1.4073 | 1.3379 | 1.3556 | 1.3556 | -0.044 (-3.12%) | 5,490,340 |
| 26 Nov 2003 | CNY | 1.3475 | 1.4024 | 1.3007 | 1.3992 | 1.3992 | +0.047 (+3.46%) | 7,933,521 |
