| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | CNY | 7.5915 | 7.8012 | 7.5304 | 7.6701 | 7.6701 | -0.009 (-0.11%) | 390,228 |
| 12 Dec 2003 | CNY | 7.4255 | 7.74 | 7.3469 | 7.6789 | 7.6789 | +0.018 (+0.23%) | 431,317 |
| 11 Dec 2003 | CNY | 7.906 | 7.9322 | 7.3032 | 7.6614 | 7.6614 | -0.297 (-3.73%) | 262,977 |
| 10 Dec 2003 | CNY | 8.037 | 8.0807 | 7.8711 | 7.9584 | 7.9584 | -0.157 (-1.94%) | 68,453 |
| 9 Dec 2003 | CNY | 7.8711 | 8.1157 | 7.8711 | 8.1157 | 8.1157 | -0.017 (-0.21%) | 82,803 |
| 8 Dec 2003 | CNY | 8.2118 | 8.2991 | 7.906 | 8.1331 | 8.1331 | -0.297 (-3.52%) | 82,590 |
| 5 Dec 2003 | CNY | 8.4913 | 8.6835 | 8.3603 | 8.4302 | 8.4302 | -0.026 (-0.31%) | 274,510 |
| 4 Dec 2003 | CNY | 7.7662 | 8.4564 | 7.7662 | 8.4564 | 8.4564 | +0.769 (+10.00%) | 406,123 |
| 3 Dec 2003 | CNY | 7.7138 | 7.7488 | 7.6002 | 7.6876 | 7.6876 | -0.061 (-0.79%) | 89,399 |
| 2 Dec 2003 | CNY | 7.8099 | 7.8274 | 7.6002 | 7.7488 | 7.7488 | -0.087 (-1.11%) | 108,746 |
| 1 Dec 2003 | CNY | 7.9672 | 7.9672 | 7.6177 | 7.8361 | 7.8361 | -0.122 (-1.54%) | 50,927 |
| 28 Nov 2003 | CNY | 7.9584 | 8.0283 | 7.7837 | 7.9584 | 7.9584 | -0.035 (-0.44%) | 72,230 |
| 27 Nov 2003 | CNY | 8.1244 | 8.1244 | 7.7924 | 7.9934 | 7.9934 | -0.131 (-1.61%) | 59,578 |
| 26 Nov 2003 | CNY | 8.2554 | 8.2554 | 7.8623 | 8.1244 | 8.1244 | -0.122 (-1.48%) | 146,178 |
| 25 Nov 2003 | CNY | 8.3865 | 8.3952 | 8.1244 | 8.2467 | 8.2467 | -0.148 (-1.77%) | 57,006 |
| 24 Nov 2003 | CNY | 8.4826 | 8.4826 | 8.1244 | 8.3952 | 8.3952 | -0.087 (-1.03%) | 86,319 |
| 21 Nov 2003 | CNY | 8.4913 | 8.5437 | 8.4651 | 8.4826 | 8.4826 | +0.009 (+0.10%) | 43,429 |
| 20 Nov 2003 | CNY | 8.3253 | 8.5612 | 8.2554 | 8.4738 | 8.4738 | +0.148 (+1.78%) | 63,323 |
| 19 Nov 2003 | CNY | 8.2292 | 8.3253 | 8.1943 | 8.3253 | 8.3253 | +0.087 (+1.06%) | 27,564 |
| 18 Nov 2003 | CNY | 8.2292 | 8.2729 | 8.2118 | 8.238 | 8.238 | -0.009 (-0.11%) | 126,260 |
| 17 Nov 2003 | CNY | 8.2118 | 8.2554 | 8.1768 | 8.2467 | 8.2467 | +0.018 (+0.21%) | 99,703 |
| 14 Nov 2003 | CNY | 8.1419 | 8.2467 | 8.0807 | 8.2292 | 8.2292 | +0.087 (+1.07%) | 155,165 |
| 13 Nov 2003 | CNY | 8.1768 | 8.1943 | 8.0895 | 8.1419 | 8.1419 | -0.044 (-0.53%) | 61,012 |
| 12 Nov 2003 | CNY | 8.1943 | 8.2118 | 8.0807 | 8.1856 | 8.1856 | -0.026 (-0.32%) | 308,944 |
| 11 Nov 2003 | CNY | 8.1943 | 8.2642 | 8.1331 | 8.2118 | 8.2118 | +0.018 (+0.21%) | 390,949 |
| 10 Nov 2003 | CNY | 8.2991 | 8.3166 | 8.1244 | 8.1943 | 8.1943 | -0.105 (-1.26%) | 357,375 |
| 7 Nov 2003 | CNY | 8.2292 | 8.4214 | 8.2292 | 8.2991 | 8.2991 | -0.079 (-0.94%) | 341,944 |
| 6 Nov 2003 | CNY | 8.4127 | 8.4127 | 8.2816 | 8.3777 | 8.3777 | -0.026 (-0.31%) | 716,124 |
| 5 Nov 2003 | CNY | 8.5088 | 8.5263 | 8.3166 | 8.404 | 8.404 | -0.148 (-1.74%) | 206,732 |
| 4 Nov 2003 | CNY | 7.9934 | 8.6835 | 7.9497 | 8.5525 | 8.5525 | +0.515 (+6.41%) | 532,707 |
