| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | CNY | 1.3678 | 1.4157 | 1.3678 | 1.4117 | 1.4117 | +0.028 (+2.02%) | 3,816,607 |
| 12 Dec 2003 | CNY | 1.3598 | 1.3878 | 1.3598 | 1.3838 | 1.3838 | +0.02 (+1.47%) | 1,994,236 |
| 11 Dec 2003 | CNY | 1.3918 | 1.3918 | 1.3518 | 1.3638 | 1.3638 | -0.02 (-1.45%) | 2,654,833 |
| 10 Dec 2003 | CNY | 1.3638 | 1.3878 | 1.3518 | 1.3838 | 1.3838 | +0.02 (+1.47%) | 2,685,986 |
| 9 Dec 2003 | CNY | 1.4197 | 1.4197 | 1.3438 | 1.3638 | 1.3638 | -0.044 (-3.13%) | 3,592,424 |
| 8 Dec 2003 | CNY | 1.4078 | 1.4317 | 1.3798 | 1.4078 | 1.4078 | +0.008 (+0.57%) | 4,142,406 |
| 5 Dec 2003 | CNY | 1.3798 | 1.4197 | 1.3718 | 1.3998 | 1.3998 | +0.02 (+1.45%) | 5,996,232 |
| 4 Dec 2003 | CNY | 1.3478 | 1.3798 | 1.3438 | 1.3798 | 1.3798 | +0.032 (+2.37%) | 4,058,436 |
| 3 Dec 2003 | CNY | 1.3718 | 1.3878 | 1.3398 | 1.3478 | 1.3478 | -0.016 (-1.17%) | 4,552,480 |
| 2 Dec 2003 | CNY | 1.3198 | 1.3718 | 1.3158 | 1.3638 | 1.3638 | +0.028 (+2.10%) | 5,458,381 |
| 1 Dec 2003 | CNY | 1.3038 | 1.3398 | 1.2838 | 1.3358 | 1.3358 | +0.032 (+2.45%) | 3,154,843 |
| 28 Nov 2003 | CNY | 1.2998 | 1.3158 | 1.2718 | 1.3038 | 1.3038 | -0.016 (-1.21%) | 4,803,933 |
| 27 Nov 2003 | CNY | 1.3878 | 1.3918 | 1.3198 | 1.3198 | 1.3198 | -0.068 (-4.90%) | 6,727,062 |
| 26 Nov 2003 | CNY | 1.4197 | 1.4197 | 1.3718 | 1.3878 | 1.3878 | -0.02 (-1.42%) | 4,551,240 |
| 25 Nov 2003 | CNY | 1.3958 | 1.4197 | 1.3718 | 1.4078 | 1.4078 | +0.012 (+0.86%) | 7,350,276 |
| 24 Nov 2003 | CNY | 1.3518 | 1.4078 | 1.3518 | 1.3958 | 1.3958 | +0.056 (+4.18%) | 6,536,025 |
| 21 Nov 2003 | CNY | 1.3478 | 1.3678 | 1.3278 | 1.3398 | 1.3398 | +0.004 (+0.30%) | 4,823,166 |
| 20 Nov 2003 | CNY | 1.3158 | 1.3598 | 1.2878 | 1.3358 | 1.3358 | +0.016 (+1.21%) | 6,571,354 |
| 19 Nov 2003 | CNY | 1.2958 | 1.3278 | 1.2798 | 1.3198 | 1.3198 | +0.02 (+1.54%) | 3,724,346 |
| 18 Nov 2003 | CNY | 1.2598 | 1.3318 | 1.2598 | 1.2998 | 1.2998 | +0.028 (+2.20%) | 5,106,885 |
| 17 Nov 2003 | CNY | 1.2918 | 1.2998 | 1.2518 | 1.2718 | 1.2718 | -0.016 (-1.24%) | 2,381,796 |
| 14 Nov 2003 | CNY | 1.2718 | 1.3158 | 1.2718 | 1.2878 | 1.2878 | -0.024 (-1.83%) | 2,738,343 |
| 13 Nov 2003 | CNY | 1.2638 | 1.3238 | 1.2438 | 1.3118 | 1.3118 | +0.036 (+2.82%) | 5,015,956 |
| 12 Nov 2003 | CNY | 1.2598 | 1.3118 | 1.2278 | 1.2758 | 1.2758 | +0.004 (+0.31%) | 3,867,289 |
| 11 Nov 2003 | CNY | 1.2398 | 1.3078 | 1.2198 | 1.2718 | 1.2718 | +0.024 (+1.92%) | 4,191,970 |
| 10 Nov 2003 | CNY | 1.2198 | 1.2598 | 1.2158 | 1.2478 | 1.2478 | -0.032 (-2.50%) | 4,745,665 |
| 7 Nov 2003 | CNY | 1.2838 | 1.3118 | 1.2798 | 1.2798 | 1.2798 | -0.068 (-5.05%) | 3,873,477 |
| 6 Nov 2003 | CNY | 1.4117 | 1.4117 | 1.3478 | 1.3478 | 1.3478 | -0.072 (-5.06%) | 4,561,889 |
| 5 Nov 2003 | CNY | 1.4597 | 1.4637 | 1.4117 | 1.4197 | 1.4197 | -0.044 (-3.01%) | 3,915,010 |
| 4 Nov 2003 | CNY | 1.4477 | 1.4717 | 1.3918 | 1.4637 | 1.4637 | +0.02 (+1.39%) | 9,028,656 |
