| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | CNY | 5.8182 | 5.9748 | 5.6839 | 5.9413 | 5.9413 | +0.084 (+1.43%) | 949,979 |
| 31 Dec 2003 | CNY | 5.9413 | 5.9413 | 5.7231 | 5.8573 | 5.8573 | -0.067 (-1.13%) | 431,447 |
| 30 Dec 2003 | CNY | 5.9021 | 5.986 | 5.8182 | 5.9245 | 5.9245 | +0.039 (+0.67%) | 770,914 |
| 29 Dec 2003 | CNY | 5.8573 | 6.0364 | 5.8294 | 5.8853 | 5.8853 | +0.011 (+0.19%) | 470,970 |
| 26 Dec 2003 | CNY | 5.9301 | 5.9301 | 5.807 | 5.8741 | 5.8741 | -0.028 (-0.47%) | 701,736 |
| 25 Dec 2003 | CNY | 6.042 | 6.0699 | 5.8741 | 5.9021 | 5.9021 | -0.134 (-2.22%) | 606,141 |
| 24 Dec 2003 | CNY | 6.0699 | 6.1818 | 5.9525 | 6.0364 | 6.0364 | 0.0 (0.0%) | 647,988 |
| 23 Dec 2003 | CNY | 5.8126 | 6.1986 | 5.8126 | 6.0364 | 6.0364 | +0.224 (+3.85%) | 2,629,446 |
| 22 Dec 2003 | CNY | 5.6839 | 5.8182 | 5.6783 | 5.8126 | 5.8126 | +0.129 (+2.26%) | 1,458,709 |
| 19 Dec 2003 | CNY | 5.7622 | 5.779 | 5.6392 | 5.6839 | 5.6839 | -0.078 (-1.36%) | 1,225,472 |
| 18 Dec 2003 | CNY | 5.8462 | 5.8462 | 5.7063 | 5.7622 | 5.7622 | -0.073 (-1.25%) | 392,533 |
| 17 Dec 2003 | CNY | 5.8853 | 5.9189 | 5.779 | 5.835 | 5.835 | -0.061 (-1.04%) | 753,409 |
| 16 Dec 2003 | CNY | 5.9189 | 5.9245 | 5.7622 | 5.8965 | 5.8965 | 0.0 (0.0%) | 1,124,998 |
| 15 Dec 2003 | CNY | 5.8853 | 6.0252 | 5.8462 | 5.8965 | 5.8965 | +0.061 (+1.05%) | 1,135,100 |
| 12 Dec 2003 | CNY | 5.7902 | 5.8629 | 5.7622 | 5.835 | 5.835 | +0.045 (+0.77%) | 2,056,220 |
| 11 Dec 2003 | CNY | 5.7678 | 5.8182 | 5.6392 | 5.7902 | 5.7902 | +0.022 (+0.39%) | 925,554 |
| 10 Dec 2003 | CNY | 5.5385 | 5.7678 | 5.5273 | 5.7678 | 5.7678 | +0.19 (+3.41%) | 1,495,347 |
| 9 Dec 2003 | CNY | 5.6336 | 5.7511 | 5.5664 | 5.5776 | 5.5776 | -0.056 (-0.99%) | 568,723 |
| 8 Dec 2003 | CNY | 5.4937 | 5.6615 | 5.4937 | 5.6336 | 5.6336 | +0.157 (+2.86%) | 1,125,345 |
| 5 Dec 2003 | CNY | 5.3427 | 5.4825 | 5.3427 | 5.4769 | 5.4769 | +0.134 (+2.51%) | 609,001 |
| 4 Dec 2003 | CNY | 5.4098 | 5.4601 | 5.2867 | 5.3427 | 5.3427 | -0.067 (-1.24%) | 494,125 |
| 3 Dec 2003 | CNY | 5.421 | 5.4546 | 5.3818 | 5.4098 | 5.4098 | -0.022 (-0.41%) | 584,274 |
| 2 Dec 2003 | CNY | 5.4546 | 5.4937 | 5.4098 | 5.4322 | 5.4322 | -0.045 (-0.82%) | 820,108 |
| 1 Dec 2003 | CNY | 5.4713 | 5.5105 | 5.3427 | 5.4769 | 5.4769 | -0.039 (-0.71%) | 8,375,745 |
| 28 Nov 2003 | CNY | 5.5105 | 5.5944 | 5.3427 | 5.5161 | 5.5161 | +0.089 (+1.65%) | 3,812,615 |
| 27 Nov 2003 | CNY | 5.5944 | 5.8182 | 5.3986 | 5.4266 | 5.4266 | -0.162 (-2.90%) | 588,266 |
| 26 Nov 2003 | CNY | 5.7063 | 5.7175 | 5.5273 | 5.5888 | 5.5888 | -0.117 (-2.06%) | 443,300 |
| 25 Nov 2003 | CNY | 5.6392 | 5.8629 | 5.6392 | 5.7063 | 5.7063 | +0.067 (+1.19%) | 426,855 |
| 24 Nov 2003 | CNY | 5.5105 | 5.6504 | 5.4546 | 5.6392 | 5.6392 | +0.134 (+2.44%) | 108,022 |
| 21 Nov 2003 | CNY | 5.4266 | 5.8182 | 5.4266 | 5.5049 | 5.5049 | -0.078 (-1.40%) | 1,854,002 |
