| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | CNY | 5.9313 | 5.9938 | 5.7813 | 5.8625 | 5.8625 | -0.094 (-1.57%) | 184,808 |
| 26 Dec 2003 | CNY | 5.9688 | 6.1188 | 5.9375 | 5.9563 | 5.9563 | -0.075 (-1.24%) | 226,702 |
| 25 Dec 2003 | CNY | 6.0313 | 6.2125 | 5.9688 | 6.0313 | 6.0313 | -0.062 (-1.03%) | 442,128 |
| 24 Dec 2003 | CNY | 5.8125 | 6.0938 | 5.8 | 6.0938 | 6.0938 | +0.231 (+3.95%) | 780,584 |
| 23 Dec 2003 | CNY | 5.875 | 5.9125 | 5.7563 | 5.8625 | 5.8625 | 0.0 (0.0%) | 276,640 |
| 22 Dec 2003 | CNY | 5.775 | 5.8688 | 5.6875 | 5.8625 | 5.8625 | +0.081 (+1.40%) | 483,956 |
| 19 Dec 2003 | CNY | 6.1563 | 6.1563 | 5.625 | 5.7813 | 5.7813 | -0.375 (-6.09%) | 921,563 |
| 18 Dec 2003 | CNY | 6.2188 | 6.4063 | 6.1313 | 6.1563 | 6.1563 | -0.1 (-1.60%) | 703,115 |
| 17 Dec 2003 | CNY | 6.075 | 6.5 | 6.0375 | 6.2563 | 6.2563 | +0.138 (+2.25%) | 2,107,716 |
| 16 Dec 2003 | CNY | 5.9375 | 6.375 | 5.725 | 6.1188 | 6.1188 | +0.206 (+3.49%) | 1,108,081 |
| 15 Dec 2003 | CNY | 5.8375 | 6.025 | 5.8375 | 5.9125 | 5.9125 | +0.075 (+1.28%) | 450,465 |
| 12 Dec 2003 | CNY | 5.7188 | 6.0313 | 5.7125 | 5.8375 | 5.8375 | +0.125 (+2.19%) | 827,654 |
| 11 Dec 2003 | CNY | 5.7375 | 5.8 | 5.6875 | 5.7125 | 5.7125 | -0.037 (-0.65%) | 136,467 |
| 10 Dec 2003 | CNY | 5.675 | 5.775 | 5.675 | 5.75 | 5.75 | +0.019 (+0.33%) | 149,488 |
| 9 Dec 2003 | CNY | 5.8125 | 5.825 | 5.6938 | 5.7313 | 5.7313 | 0.0 (0.0%) | 87,360 |
| 8 Dec 2003 | CNY | 5.8063 | 6.0313 | 5.725 | 5.7313 | 5.7313 | -0.075 (-1.29%) | 172,222 |
| 5 Dec 2003 | CNY | 5.7938 | 5.8063 | 5.7375 | 5.8063 | 5.8063 | +0.013 (+0.22%) | 214,659 |
| 4 Dec 2003 | CNY | 5.8125 | 5.8125 | 5.75 | 5.7938 | 5.7938 | +0.006 (+0.11%) | 172,640 |
| 3 Dec 2003 | CNY | 5.8125 | 5.8563 | 5.7375 | 5.7875 | 5.7875 | -0.062 (-1.07%) | 182,512 |
| 2 Dec 2003 | CNY | 5.8125 | 5.9313 | 5.7 | 5.85 | 5.85 | +0.113 (+1.96%) | 438,600 |
| 1 Dec 2003 | CNY | 5.6313 | 5.7875 | 5.6313 | 5.7375 | 5.7375 | +0.15 (+2.68%) | 195,992 |
| 28 Nov 2003 | CNY | 5.5063 | 5.6188 | 5.5063 | 5.5875 | 5.5875 | +0.019 (+0.34%) | 241,884 |
| 27 Nov 2003 | CNY | 5.8188 | 5.8188 | 5.5438 | 5.5688 | 5.5688 | -0.219 (-3.78%) | 172,800 |
| 26 Nov 2003 | CNY | 5.8 | 5.8563 | 5.6875 | 5.7875 | 5.7875 | +0.044 (+0.76%) | 236,867 |
| 25 Nov 2003 | CNY | 5.7 | 5.9 | 5.7 | 5.7438 | 5.7438 | +0.056 (+0.99%) | 658,145 |
| 24 Nov 2003 | CNY | 5.4563 | 5.7375 | 5.4375 | 5.6875 | 5.6875 | +0.212 (+3.88%) | 256,209 |
| 21 Nov 2003 | CNY | 5.6188 | 5.6938 | 5.4375 | 5.475 | 5.475 | -0.113 (-2.01%) | 287,774 |
| 20 Nov 2003 | CNY | 5.3 | 5.6125 | 5.3 | 5.5875 | 5.5875 | +0.212 (+3.95%) | 294,192 |
| 19 Nov 2003 | CNY | 5.2 | 5.4063 | 5.2 | 5.375 | 5.375 | +0.15 (+2.87%) | 82,960 |
| 18 Nov 2003 | CNY | 5.3438 | 5.3438 | 5.2125 | 5.225 | 5.225 | -0.144 (-2.68%) | 51,040 |
