| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | CNY | 1.7237 | 1.7646 | 1.6939 | 1.7535 | 1.7535 | +0.026 (+1.51%) | 1,565,945 |
| 31 Dec 2003 | CNY | 1.7684 | 1.787 | 1.6753 | 1.7274 | 1.7274 | -0.037 (-2.11%) | 1,256,133 |
| 30 Dec 2003 | CNY | 1.8242 | 1.8838 | 1.7498 | 1.7646 | 1.7646 | -0.03 (-1.66%) | 2,750,528 |
| 26 Dec 2003 | CNY | 1.7535 | 1.8205 | 1.7535 | 1.7944 | 1.7944 | +0.041 (+2.33%) | 1,836,803 |
| 25 Dec 2003 | CNY | 1.679 | 1.7535 | 1.6716 | 1.7535 | 1.7535 | +0.082 (+4.90%) | 1,574,615 |
| 24 Dec 2003 | CNY | 1.6641 | 1.7088 | 1.6418 | 1.6716 | 1.6716 | -0.011 (-0.66%) | 1,147,896 |
| 23 Dec 2003 | CNY | 1.6492 | 1.6865 | 1.6083 | 1.6827 | 1.6827 | +0.034 (+2.03%) | 995,506 |
| 22 Dec 2003 | CNY | 1.6418 | 1.6567 | 1.5971 | 1.6492 | 1.6492 | +0.007 (+0.45%) | 1,420,624 |
| 19 Dec 2003 | CNY | 1.7125 | 1.7125 | 1.6418 | 1.6418 | 1.6418 | -0.086 (-4.96%) | 2,465,933 |
| 18 Dec 2003 | CNY | 1.8019 | 1.813 | 1.7274 | 1.7274 | 1.7274 | -0.082 (-4.53%) | 914,348 |
| 17 Dec 2003 | CNY | 1.8614 | 1.8614 | 1.8056 | 1.8093 | 1.8093 | -0.052 (-2.80%) | 932,431 |
| 16 Dec 2003 | CNY | 1.8838 | 1.8912 | 1.854 | 1.8614 | 1.8614 | -0.03 (-1.58%) | 951,682 |
| 15 Dec 2003 | CNY | 1.8503 | 1.9024 | 1.8317 | 1.8912 | 1.8912 | +0.041 (+2.21%) | 972,309 |
| 12 Dec 2003 | CNY | 1.8279 | 1.8577 | 1.8168 | 1.8503 | 1.8503 | +0.019 (+1.02%) | 486,181 |
| 11 Dec 2003 | CNY | 1.8465 | 1.8503 | 1.8205 | 1.8317 | 1.8317 | -0.011 (-0.60%) | 962,746 |
| 10 Dec 2003 | CNY | 1.8242 | 1.8577 | 1.8242 | 1.8428 | 1.8428 | +0.004 (+0.20%) | 651,083 |
| 9 Dec 2003 | CNY | 1.8801 | 1.8801 | 1.8056 | 1.8391 | 1.8391 | -0.03 (-1.59%) | 787,269 |
| 8 Dec 2003 | CNY | 1.9061 | 1.9173 | 1.8689 | 1.8689 | 1.8689 | -0.037 (-1.95%) | 769,562 |
| 5 Dec 2003 | CNY | 1.9247 | 1.9508 | 1.8987 | 1.9061 | 1.9061 | -0.019 (-0.97%) | 1,064,042 |
| 4 Dec 2003 | CNY | 1.9285 | 1.9433 | 1.8801 | 1.9247 | 1.9247 | -0.011 (-0.58%) | 797,395 |
| 3 Dec 2003 | CNY | 1.9322 | 1.9657 | 1.8987 | 1.9359 | 1.9359 | +0.045 (+2.36%) | 3,238,472 |
| 2 Dec 2003 | CNY | 1.8279 | 1.9061 | 1.813 | 1.8912 | 1.8912 | +0.067 (+3.67%) | 1,634,145 |
| 1 Dec 2003 | CNY | 1.7944 | 1.8614 | 1.7721 | 1.8242 | 1.8242 | 0.0 (0.0%) | 917,483 |
| 28 Nov 2003 | CNY | 1.9173 | 1.9322 | 1.813 | 1.8242 | 1.8242 | -0.034 (-1.80%) | 2,359,819 |
| 27 Nov 2003 | CNY | 1.7125 | 1.8577 | 1.679 | 1.8577 | 1.8577 | +0.089 (+5.05%) | 3,130,206 |
| 26 Nov 2003 | CNY | 1.8056 | 1.8503 | 1.7572 | 1.7684 | 1.7684 | -0.045 (-2.46%) | 926,973 |
| 25 Nov 2003 | CNY | 1.7721 | 1.854 | 1.7646 | 1.813 | 1.813 | +0.048 (+2.74%) | 1,049,053 |
| 24 Nov 2003 | CNY | 1.7274 | 1.787 | 1.7125 | 1.7646 | 1.7646 | +0.03 (+1.71%) | 521,648 |
| 21 Nov 2003 | CNY | 1.787 | 1.7944 | 1.6976 | 1.7349 | 1.7349 | -0.034 (-1.89%) | 695,885 |
| 20 Nov 2003 | CNY | 1.6827 | 1.7684 | 1.679 | 1.7684 | 1.7684 | +0.086 (+5.09%) | 1,363,972 |
