| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | CNY | 1.7912 | 1.8205 | 1.7033 | 1.7033 | 1.7033 | -0.088 (-4.91%) | 1,999,995 |
| 17 Dec 2003 | CNY | 1.8169 | 1.8425 | 1.7766 | 1.7912 | 1.7912 | -0.022 (-1.21%) | 2,006,874 |
| 16 Dec 2003 | CNY | 1.9377 | 1.9524 | 1.8059 | 1.8132 | 1.8132 | -0.051 (-2.75%) | 3,189,084 |
| 15 Dec 2003 | CNY | 1.7949 | 1.8645 | 1.7875 | 1.8645 | 1.8645 | +0.088 (+4.95%) | 5,056,983 |
| 12 Dec 2003 | CNY | 1.7582 | 1.7839 | 1.7399 | 1.7766 | 1.7766 | +0.018 (+1.05%) | 1,046,081 |
| 11 Dec 2003 | CNY | 1.7656 | 1.7802 | 1.7326 | 1.7582 | 1.7582 | -0.011 (-0.62%) | 1,173,375 |
| 10 Dec 2003 | CNY | 1.7289 | 1.8022 | 1.7289 | 1.7692 | 1.7692 | +0.033 (+1.89%) | 840,526 |
| 9 Dec 2003 | CNY | 1.7875 | 1.7875 | 1.7289 | 1.7363 | 1.7363 | -0.044 (-2.47%) | 932,297 |
| 8 Dec 2003 | CNY | 1.8022 | 1.8132 | 1.7802 | 1.7802 | 1.7802 | +0.004 (+0.20%) | 1,425,141 |
| 5 Dec 2003 | CNY | 1.7729 | 1.7912 | 1.7326 | 1.7766 | 1.7766 | +0.011 (+0.62%) | 923,676 |
| 4 Dec 2003 | CNY | 1.7473 | 1.7766 | 1.718 | 1.7656 | 1.7656 | +0.022 (+1.26%) | 1,210,539 |
| 3 Dec 2003 | CNY | 1.7692 | 1.7692 | 1.7106 | 1.7436 | 1.7436 | -0.026 (-1.45%) | 1,595,275 |
| 2 Dec 2003 | CNY | 1.6886 | 1.7692 | 1.6667 | 1.7692 | 1.7692 | +0.084 (+5.00%) | 2,208,883 |
| 1 Dec 2003 | CNY | 1.674 | 1.6923 | 1.6484 | 1.685 | 1.685 | +0.015 (+0.88%) | 1,051,328 |
| 28 Nov 2003 | CNY | 1.7033 | 1.7363 | 1.6447 | 1.6703 | 1.6703 | -0.033 (-1.94%) | 788,609 |
| 27 Nov 2003 | CNY | 1.7949 | 1.7949 | 1.7033 | 1.7033 | 1.7033 | -0.088 (-4.91%) | 1,376,193 |
| 26 Nov 2003 | CNY | 1.8205 | 1.8425 | 1.7363 | 1.7912 | 1.7912 | +0.011 (+0.62%) | 1,632,403 |
| 25 Nov 2003 | CNY | 1.7289 | 1.7875 | 1.7289 | 1.7802 | 1.7802 | +0.051 (+2.97%) | 1,177,438 |
| 24 Nov 2003 | CNY | 1.7436 | 1.7436 | 1.6923 | 1.7289 | 1.7289 | +0.029 (+1.72%) | 1,335,589 |
| 21 Nov 2003 | CNY | 1.7509 | 1.7985 | 1.6777 | 1.6996 | 1.6996 | -0.015 (-0.86%) | 1,341,795 |
| 20 Nov 2003 | CNY | 1.641 | 1.7216 | 1.641 | 1.7143 | 1.7143 | +0.07 (+4.23%) | 1,742,457 |
| 19 Nov 2003 | CNY | 1.6447 | 1.6593 | 1.6191 | 1.6447 | 1.6447 | +0.011 (+0.67%) | 782,854 |
| 18 Nov 2003 | CNY | 1.6227 | 1.6557 | 1.6044 | 1.6337 | 1.6337 | +0.004 (+0.23%) | 719,243 |
| 17 Nov 2003 | CNY | 1.5751 | 1.6447 | 1.5678 | 1.63 | 1.63 | 0.0 (0.0%) | 549,003 |
| 14 Nov 2003 | CNY | 1.6154 | 1.6557 | 1.6081 | 1.63 | 1.63 | +0.015 (+0.90%) | 387,174 |
| 13 Nov 2003 | CNY | 1.5678 | 1.6227 | 1.5678 | 1.6154 | 1.6154 | +0.026 (+1.62%) | 454,408 |
| 12 Nov 2003 | CNY | 1.6557 | 1.6557 | 1.5824 | 1.5897 | 1.5897 | -0.062 (-3.77%) | 503,139 |
| 11 Nov 2003 | CNY | 1.674 | 1.6923 | 1.5788 | 1.652 | 1.652 | +0.033 (+2.03%) | 1,081,626 |
| 10 Nov 2003 | CNY | 1.641 | 1.641 | 1.6191 | 1.6191 | 1.6191 | -0.084 (-4.94%) | 739,284 |
| 7 Nov 2003 | CNY | 1.7509 | 1.7509 | 1.7033 | 1.7033 | 1.7033 | -0.088 (-4.91%) | 890,253 |
