| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 1.0443 | 1.0547 | 1.0062 | 1.0513 | 1.0513 | +0.007 (+0.67%) | 7,686,139 |
| 5 Jan 2004 | CNY | 1.0253 | 1.0495 | 1.0027 | 1.0443 | 1.0443 | +0.017 (+1.68%) | 4,073,535 |
| 2 Jan 2004 | CNY | 1.0409 | 1.0409 | 1.0166 | 1.027 | 1.027 | -0.014 (-1.34%) | 2,606,703 |
| 1 Jan 2004 | CNY | 1.0374 | 1.0409 | 1.0079 | 1.0409 | 1.0409 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 1.0374 | 1.0409 | 1.0079 | 1.0409 | 1.0409 | +0.007 (+0.68%) | 2,809,762 |
| 30 Dec 2003 | CNY | 1.053 | 1.0582 | 1.0322 | 1.0339 | 1.0339 | -0.021 (-1.97%) | 3,191,656 |
| 29 Dec 2003 | CNY | 1.0409 | 1.0738 | 1.0339 | 1.0547 | 1.0547 | +0.017 (+1.67%) | 8,817,550 |
| 26 Dec 2003 | CNY | 1.0374 | 1.0495 | 1.0322 | 1.0374 | 1.0374 | 0.0 (0.0%) | 1,404,218 |
| 25 Dec 2003 | CNY | 1.0478 | 1.0495 | 1.0339 | 1.0374 | 1.0374 | -0.009 (-0.83%) | 2,943,635 |
| 24 Dec 2003 | CNY | 1.0461 | 1.0495 | 1.0235 | 1.0461 | 1.0461 | +0.004 (+0.34%) | 2,955,602 |
| 23 Dec 2003 | CNY | 1.0513 | 1.0565 | 1.0253 | 1.0426 | 1.0426 | -0.009 (-0.83%) | 2,735,227 |
| 22 Dec 2003 | CNY | 1.0079 | 1.0547 | 0.9888 | 1.0513 | 1.0513 | +0.04 (+3.95%) | 5,243,745 |
| 19 Dec 2003 | CNY | 1.0547 | 1.0686 | 0.9923 | 1.0114 | 1.0114 | -0.047 (-4.42%) | 6,772,222 |
| 18 Dec 2003 | CNY | 1.0877 | 1.0946 | 1.0547 | 1.0582 | 1.0582 | -0.024 (-2.24%) | 7,252,244 |
| 17 Dec 2003 | CNY | 1.0617 | 1.1016 | 1.053 | 1.0825 | 1.0825 | +0.017 (+1.62%) | 9,165,370 |
| 16 Dec 2003 | CNY | 1.0669 | 1.0669 | 1.0409 | 1.0652 | 1.0652 | -0.009 (-0.80%) | 3,990,746 |
| 15 Dec 2003 | CNY | 1.0842 | 1.0842 | 1.06 | 1.0738 | 1.0738 | -0.007 (-0.65%) | 1,409,809 |
| 12 Dec 2003 | CNY | 1.0929 | 1.0929 | 1.0721 | 1.0808 | 1.0808 | -0.012 (-1.11%) | 2,031,971 |
| 11 Dec 2003 | CNY | 1.0912 | 1.1033 | 1.0773 | 1.0929 | 1.0929 | +0.004 (+0.32%) | 5,732,916 |
| 10 Dec 2003 | CNY | 1.06 | 1.0894 | 1.0565 | 1.0894 | 1.0894 | +0.029 (+2.77%) | 11,169,165 |
| 9 Dec 2003 | CNY | 1.0721 | 1.0721 | 1.0409 | 1.06 | 1.06 | -0.014 (-1.29%) | 3,303,647 |
| 8 Dec 2003 | CNY | 1.112 | 1.1155 | 1.0721 | 1.0738 | 1.0738 | -0.038 (-3.44%) | 10,521,173 |
| 5 Dec 2003 | CNY | 1.1033 | 1.1137 | 1.0808 | 1.112 | 1.112 | +0.016 (+1.42%) | 6,583,748 |
| 4 Dec 2003 | CNY | 1.0912 | 1.1016 | 1.0652 | 1.0964 | 1.0964 | +0.017 (+1.61%) | 6,983,477 |
| 3 Dec 2003 | CNY | 1.0495 | 1.0808 | 1.0391 | 1.079 | 1.079 | +0.029 (+2.81%) | 8,979,000 |
| 2 Dec 2003 | CNY | 1.0495 | 1.0582 | 1.0409 | 1.0495 | 1.0495 | +0.007 (+0.66%) | 4,056,086 |
| 1 Dec 2003 | CNY | 1.0235 | 1.0461 | 1.0235 | 1.0426 | 1.0426 | +0.019 (+1.87%) | 3,880,386 |
| 28 Nov 2003 | CNY | 1.0305 | 1.0409 | 1.0131 | 1.0235 | 1.0235 | -0.007 (-0.68%) | 3,155,668 |
| 27 Nov 2003 | CNY | 1.0617 | 1.0669 | 1.0218 | 1.0305 | 1.0305 | 0.0 (0.0%) | 4,658,124 |
