| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 1.6922 | 1.8315 | 1.6245 | 1.7837 | 1.7837 | +0.084 (+4.92%) | 5,934,521 |
| 19 Dec 2003 | CNY | 1.7758 | 1.7917 | 1.6922 | 1.7001 | 1.7001 | -0.076 (-4.26%) | 5,304,190 |
| 18 Dec 2003 | CNY | 1.8156 | 1.8156 | 1.7519 | 1.7758 | 1.7758 | -0.044 (-2.41%) | 3,376,969 |
| 17 Dec 2003 | CNY | 1.8594 | 1.8634 | 1.8196 | 1.8196 | 1.8196 | -0.04 (-2.14%) | 7,606,707 |
| 16 Dec 2003 | CNY | 1.7997 | 1.8753 | 1.7678 | 1.8594 | 1.8594 | +0.052 (+2.87%) | 8,823,760 |
| 15 Dec 2003 | CNY | 1.8196 | 1.8235 | 1.7917 | 1.8076 | 1.8076 | -0.008 (-0.44%) | 1,994,765 |
| 12 Dec 2003 | CNY | 1.7837 | 1.8275 | 1.7718 | 1.8156 | 1.8156 | +0.032 (+1.79%) | 3,091,887 |
| 11 Dec 2003 | CNY | 1.7877 | 1.8036 | 1.7718 | 1.7837 | 1.7837 | -0.012 (-0.67%) | 3,662,008 |
| 10 Dec 2003 | CNY | 1.7917 | 1.7997 | 1.7718 | 1.7957 | 1.7957 | +0.004 (+0.22%) | 2,146,980 |
| 9 Dec 2003 | CNY | 1.7837 | 1.7997 | 1.7678 | 1.7917 | 1.7917 | +0.004 (+0.22%) | 1,376,080 |
| 8 Dec 2003 | CNY | 1.8315 | 1.8514 | 1.7837 | 1.7877 | 1.7877 | -0.044 (-2.39%) | 1,699,097 |
| 5 Dec 2003 | CNY | 1.8235 | 1.8474 | 1.8036 | 1.8315 | 1.8315 | +0.016 (+0.88%) | 2,725,980 |
| 4 Dec 2003 | CNY | 1.8196 | 1.8514 | 1.8036 | 1.8156 | 1.8156 | -0.012 (-0.65%) | 2,544,499 |
| 3 Dec 2003 | CNY | 1.7718 | 1.8315 | 1.7559 | 1.8275 | 1.8275 | +0.04 (+2.23%) | 3,860,605 |
| 2 Dec 2003 | CNY | 1.7997 | 1.8076 | 1.7758 | 1.7877 | 1.7877 | -0.012 (-0.67%) | 2,492,022 |
| 1 Dec 2003 | CNY | 1.7638 | 1.8036 | 1.7598 | 1.7997 | 1.7997 | +0.04 (+2.27%) | 2,496,053 |
| 28 Nov 2003 | CNY | 1.7519 | 1.7758 | 1.7439 | 1.7598 | 1.7598 | +0.004 (+0.22%) | 1,523,885 |
| 27 Nov 2003 | CNY | 1.8235 | 1.8315 | 1.7479 | 1.7559 | 1.7559 | -0.068 (-3.71%) | 2,502,811 |
| 26 Nov 2003 | CNY | 1.8275 | 1.8514 | 1.7997 | 1.8235 | 1.8235 | -0.012 (-0.65%) | 3,072,508 |
| 25 Nov 2003 | CNY | 1.7917 | 1.8514 | 1.7638 | 1.8355 | 1.8355 | +0.048 (+2.67%) | 5,418,782 |
| 24 Nov 2003 | CNY | 1.7359 | 1.7877 | 1.7359 | 1.7877 | 1.7877 | +0.064 (+3.69%) | 3,340,804 |
| 21 Nov 2003 | CNY | 1.7598 | 1.8076 | 1.716 | 1.724 | 1.724 | -0.04 (-2.26%) | 3,177,708 |
| 20 Nov 2003 | CNY | 1.7121 | 1.7678 | 1.7081 | 1.7638 | 1.7638 | +0.048 (+2.79%) | 3,397,883 |
| 19 Nov 2003 | CNY | 1.6762 | 1.728 | 1.6762 | 1.716 | 1.716 | +0.04 (+2.37%) | 1,414,269 |
| 18 Nov 2003 | CNY | 1.7041 | 1.7081 | 1.6722 | 1.6762 | 1.6762 | -0.028 (-1.64%) | 655,778 |
| 17 Nov 2003 | CNY | 1.6922 | 1.732 | 1.6922 | 1.7041 | 1.7041 | +0.012 (+0.70%) | 1,020,711 |
| 14 Nov 2003 | CNY | 1.6722 | 1.7041 | 1.6643 | 1.6922 | 1.6922 | +0.008 (+0.48%) | 1,121,602 |
| 13 Nov 2003 | CNY | 1.6722 | 1.6922 | 1.6523 | 1.6842 | 1.6842 | +0.004 (+0.24%) | 1,243,407 |
| 12 Nov 2003 | CNY | 1.716 | 1.72 | 1.6762 | 1.6802 | 1.6802 | -0.044 (-2.54%) | 845,906 |
| 11 Nov 2003 | CNY | 1.72 | 1.7399 | 1.7041 | 1.724 | 1.724 | +0.008 (+0.47%) | 1,025,019 |
