| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.625 | 1.6363 | 1.563 | 1.5968 | 1.5968 | -0.028 (-1.74%) | 5,186,071 |
| 5 Jan 2004 | CNY | 1.6279 | 1.6448 | 1.6081 | 1.625 | 1.625 | 0.0 (0.0%) | 3,739,526 |
| 2 Jan 2004 | CNY | 1.6222 | 1.642 | 1.6138 | 1.625 | 1.625 | +0.003 (+0.17%) | 2,249,649 |
| 31 Dec 2003 | CNY | 1.6391 | 1.6476 | 1.6166 | 1.6222 | 1.6222 | -0.023 (-1.37%) | 2,172,449 |
| 30 Dec 2003 | CNY | 1.6561 | 1.673 | 1.642 | 1.6448 | 1.6448 | -0.011 (-0.68%) | 2,238,179 |
| 29 Dec 2003 | CNY | 1.642 | 1.6786 | 1.642 | 1.6561 | 1.6561 | +0.014 (+0.86%) | 3,685,472 |
| 26 Dec 2003 | CNY | 1.6279 | 1.6476 | 1.6222 | 1.642 | 1.642 | +0.011 (+0.69%) | 1,984,234 |
| 25 Dec 2003 | CNY | 1.6391 | 1.6561 | 1.6166 | 1.6307 | 1.6307 | -0.02 (-1.19%) | 4,928,621 |
| 24 Dec 2003 | CNY | 1.6448 | 1.673 | 1.642 | 1.6504 | 1.6504 | -0.02 (-1.19%) | 11,257,109 |
| 23 Dec 2003 | CNY | 1.6927 | 1.7322 | 1.6081 | 1.6702 | 1.6702 | -0.045 (-2.63%) | 22,163,287 |
| 22 Dec 2003 | CNY | 1.7153 | 1.7661 | 1.642 | 1.7153 | 1.7153 | -0.031 (-1.78%) | 27,063,556 |
| 19 Dec 2003 | CNY | 1.7435 | 1.7858 | 1.7153 | 1.7464 | 1.7464 | 0.0 (0.0%) | 9,436,012 |
| 18 Dec 2003 | CNY | 1.7351 | 1.7576 | 1.7153 | 1.7464 | 1.7464 | -0.006 (-0.32%) | 3,792,127 |
| 17 Dec 2003 | CNY | 1.7576 | 1.7661 | 1.7266 | 1.752 | 1.752 | -0.006 (-0.32%) | 5,815,851 |
| 16 Dec 2003 | CNY | 1.752 | 1.7717 | 1.7266 | 1.7576 | 1.7576 | -0.003 (-0.16%) | 3,514,412 |
| 15 Dec 2003 | CNY | 1.752 | 1.7746 | 1.7435 | 1.7605 | 1.7605 | +0.009 (+0.49%) | 3,463,725 |
| 12 Dec 2003 | CNY | 1.7548 | 1.7746 | 1.7407 | 1.752 | 1.752 | -0.003 (-0.16%) | 2,603,292 |
| 11 Dec 2003 | CNY | 1.7605 | 1.7633 | 1.7351 | 1.7548 | 1.7548 | -0.006 (-0.32%) | 4,479,768 |
| 10 Dec 2003 | CNY | 1.7351 | 1.7774 | 1.7322 | 1.7605 | 1.7605 | +0.023 (+1.30%) | 8,157,017 |
| 9 Dec 2003 | CNY | 1.7351 | 1.7492 | 1.7266 | 1.7379 | 1.7379 | +0.003 (+0.16%) | 3,371,922 |
| 8 Dec 2003 | CNY | 1.7689 | 1.7858 | 1.7294 | 1.7351 | 1.7351 | -0.042 (-2.38%) | 4,116,984 |
| 5 Dec 2003 | CNY | 1.7915 | 1.7915 | 1.7661 | 1.7774 | 1.7774 | -0.003 (-0.16%) | 5,581,068 |
| 4 Dec 2003 | CNY | 1.7633 | 1.8 | 1.7633 | 1.7802 | 1.7802 | +0.009 (+0.48%) | 8,146,795 |
| 3 Dec 2003 | CNY | 1.7774 | 1.7887 | 1.7605 | 1.7717 | 1.7717 | -0.003 (-0.16%) | 8,361,927 |
| 2 Dec 2003 | CNY | 1.7576 | 1.7858 | 1.7407 | 1.7746 | 1.7746 | +0.023 (+1.29%) | 11,113,342 |
| 1 Dec 2003 | CNY | 1.7407 | 1.7605 | 1.7181 | 1.752 | 1.752 | +0.011 (+0.65%) | 10,200,517 |
| 28 Nov 2003 | CNY | 1.7097 | 1.7576 | 1.7097 | 1.7407 | 1.7407 | -0.006 (-0.33%) | 5,863,561 |
| 27 Nov 2003 | CNY | 1.7407 | 1.7605 | 1.6956 | 1.7464 | 1.7464 | -0.017 (-0.96%) | 8,186,086 |
| 26 Nov 2003 | CNY | 1.7125 | 1.7689 | 1.6674 | 1.7633 | 1.7633 | +0.028 (+1.63%) | 34,469,978 |
| 25 Nov 2003 | CNY | 1.7238 | 1.7887 | 1.7238 | 1.7351 | 1.7351 | -0.04 (-2.23%) | 14,002,711 |
