| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | CNY | 1.4271 | 1.4333 | 1.3646 | 1.3667 | 1.3667 | -0.067 (-4.65%) | 1,750,747 |
| 5 Dec 2003 | CNY | 1.3792 | 1.4833 | 1.375 | 1.4333 | 1.4333 | +0.058 (+4.24%) | 3,752,534 |
| 4 Dec 2003 | CNY | 1.3813 | 1.3938 | 1.3667 | 1.375 | 1.375 | -0.023 (-1.64%) | 638,736 |
| 3 Dec 2003 | CNY | 1.3979 | 1.4208 | 1.3646 | 1.3979 | 1.3979 | 0.0 (0.0%) | 736,612 |
| 2 Dec 2003 | CNY | 1.3958 | 1.4083 | 1.375 | 1.3979 | 1.3979 | -0.002 (-0.15%) | 758,160 |
| 1 Dec 2003 | CNY | 1.3813 | 1.4104 | 1.3813 | 1.4 | 1.4 | +0.017 (+1.21%) | 703,699 |
| 28 Nov 2003 | CNY | 1.3688 | 1.3979 | 1.3542 | 1.3833 | 1.3833 | 0.0 (0.0%) | 547,680 |
| 27 Nov 2003 | CNY | 1.4417 | 1.4583 | 1.3708 | 1.3833 | 1.3833 | -0.054 (-3.77%) | 1,079,280 |
| 26 Nov 2003 | CNY | 1.3854 | 1.4396 | 1.3667 | 1.4375 | 1.4375 | +0.044 (+3.14%) | 1,609,128 |
| 25 Nov 2003 | CNY | 1.4271 | 1.4271 | 1.3563 | 1.3938 | 1.3938 | +0.023 (+1.68%) | 1,777,008 |
| 24 Nov 2003 | CNY | 1.3104 | 1.4333 | 1.3104 | 1.3708 | 1.3708 | +0.058 (+4.44%) | 1,949,428 |
| 21 Nov 2003 | CNY | 1.375 | 1.375 | 1.3125 | 1.3125 | 1.3125 | -0.042 (-3.08%) | 877,776 |
| 20 Nov 2003 | CNY | 1.2771 | 1.3646 | 1.2771 | 1.3542 | 1.3542 | +0.075 (+5.86%) | 1,931,380 |
| 19 Nov 2003 | CNY | 1.2604 | 1.2875 | 1.25 | 1.2792 | 1.2792 | +0.033 (+2.68%) | 597,844 |
| 18 Nov 2003 | CNY | 1.2729 | 1.2729 | 1.2438 | 1.2458 | 1.2458 | -0.027 (-2.13%) | 380,160 |
| 17 Nov 2003 | CNY | 1.2813 | 1.2813 | 1.2521 | 1.2729 | 1.2729 | -0.006 (-0.49%) | 530,380 |
| 14 Nov 2003 | CNY | 1.2396 | 1.2938 | 1.2313 | 1.2792 | 1.2792 | +0.037 (+3.02%) | 919,435 |
| 13 Nov 2003 | CNY | 1.225 | 1.2625 | 1.1938 | 1.2417 | 1.2417 | +0.033 (+2.76%) | 821,092 |
| 12 Nov 2003 | CNY | 1.275 | 1.2792 | 1.2 | 1.2083 | 1.2083 | -0.062 (-4.92%) | 1,663,876 |
| 11 Nov 2003 | CNY | 1.2979 | 1.3083 | 1.2396 | 1.2708 | 1.2708 | -0.027 (-2.09%) | 744,768 |
| 10 Nov 2003 | CNY | 1.2917 | 1.3208 | 1.2625 | 1.2979 | 1.2979 | +0.013 (+0.97%) | 681,427 |
| 7 Nov 2003 | CNY | 1.3125 | 1.3375 | 1.2208 | 1.2854 | 1.2854 | -0.065 (-4.79%) | 2,592,033 |
| 6 Nov 2003 | CNY | 1.35 | 1.4896 | 1.35 | 1.35 | 1.35 | -0.15 (-10%) | 5,902,584 |
| 5 Nov 2003 | CNY | 1.6146 | 1.6458 | 1.4958 | 1.5 | 1.5 | -0.163 (-9.77%) | 1,043,832 |
| 4 Nov 2003 | CNY | 1.6417 | 1.6688 | 1.625 | 1.6625 | 1.6625 | -0.004 (-0.25%) | 668,390 |
| 3 Nov 2003 | CNY | 1.6667 | 1.6854 | 1.625 | 1.6667 | 1.6667 | -0.019 (-1.11%) | 708,960 |
| 31 Oct 2003 | CNY | 1.75 | 1.75 | 1.6667 | 1.6854 | 1.6854 | -0.079 (-4.49%) | 644,304 |
| 30 Oct 2003 | CNY | 1.7396 | 1.8646 | 1.7292 | 1.7646 | 1.7646 | +0.013 (+0.71%) | 3,915,916 |
| 29 Oct 2003 | CNY | 1.7563 | 1.8208 | 1.725 | 1.7521 | 1.7521 | -0.031 (-1.75%) | 963,840 |
| 28 Oct 2003 | CNY | 1.7604 | 1.7917 | 1.6146 | 1.7833 | 1.7833 | +0.017 (+0.94%) | 2,579,174 |
