| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | CNY | 1.0069 | 1.0318 | 1.0069 | 1.0272 | 1.0272 | +0.013 (+1.33%) | 927,476 |
| 3 Nov 2003 | CNY | 1.0001 | 1.0363 | 0.9978 | 1.0137 | 1.0137 | +0.014 (+1.36%) | 809,654 |
| 31 Oct 2003 | CNY | 0.9797 | 1.0363 | 0.9797 | 1.0001 | 1.0001 | +0.014 (+1.38%) | 496,613 |
| 30 Oct 2003 | CNY | 0.9843 | 1.0091 | 0.9729 | 0.9865 | 0.9865 | -0.02 (-2.03%) | 490,457 |
| 29 Oct 2003 | CNY | 1.0295 | 1.0295 | 0.9956 | 1.0069 | 1.0069 | -0.023 (-2.20%) | 768,229 |
| 28 Oct 2003 | CNY | 1.0521 | 1.068 | 1.0069 | 1.0295 | 1.0295 | -0.027 (-2.57%) | 691,005 |
| 27 Oct 2003 | CNY | 1.0861 | 1.0883 | 1.0499 | 1.0567 | 1.0567 | -0.023 (-2.09%) | 480,879 |
| 24 Oct 2003 | CNY | 1.0861 | 1.0906 | 1.0702 | 1.0793 | 1.0793 | -0.009 (-0.83%) | 579,406 |
| 23 Oct 2003 | CNY | 1.1087 | 1.12 | 1.0861 | 1.0883 | 1.0883 | -0.02 (-1.84%) | 476,875 |
| 22 Oct 2003 | CNY | 1.0861 | 1.1132 | 1.0861 | 1.1087 | 1.1087 | +0.02 (+1.87%) | 556,733 |
| 21 Oct 2003 | CNY | 1.0815 | 1.0883 | 1.0657 | 1.0883 | 1.0883 | -0.007 (-0.62%) | 416,768 |
| 20 Oct 2003 | CNY | 1.12 | 1.12 | 1.0906 | 1.0951 | 1.0951 | -0.025 (-2.22%) | 256,779 |
| 17 Oct 2003 | CNY | 1.1223 | 1.1268 | 1.1155 | 1.12 | 1.12 | 0.0 (0.0%) | 284,879 |
| 16 Oct 2003 | CNY | 1.1336 | 1.1336 | 1.111 | 1.12 | 1.12 | -0.018 (-1.59%) | 373,014 |
| 15 Oct 2003 | CNY | 1.1313 | 1.154 | 1.1313 | 1.1381 | 1.1381 | +0.004 (+0.40%) | 288,998 |
| 14 Oct 2003 | CNY | 1.1404 | 1.1449 | 1.12 | 1.1336 | 1.1336 | -0.016 (-1.37%) | 450,265 |
| 13 Oct 2003 | CNY | 1.1607 | 1.1653 | 1.1472 | 1.1494 | 1.1494 | -0.011 (-0.97%) | 345,657 |
| 10 Oct 2003 | CNY | 1.12 | 1.163 | 1.12 | 1.1607 | 1.1607 | +0.027 (+2.39%) | 621,688 |
| 9 Oct 2003 | CNY | 1.1359 | 1.1472 | 1.1313 | 1.1336 | 1.1336 | 0.0 (0.0%) | 214,527 |
| 8 Oct 2003 | CNY | 1.1359 | 1.1404 | 1.1178 | 1.1336 | 1.1336 | -0.002 (-0.20%) | 336,420 |
| 30 Sep 2003 | CNY | 1.1336 | 1.1494 | 1.1087 | 1.1359 | 1.1359 | +0.005 (+0.41%) | 392,584 |
| 29 Sep 2003 | CNY | 1.1607 | 1.1607 | 1.12 | 1.1313 | 1.1313 | -0.032 (-2.73%) | 488,808 |
| 26 Sep 2003 | CNY | 1.1698 | 1.1743 | 1.1585 | 1.163 | 1.163 | -0.007 (-0.58%) | 309,217 |
| 25 Sep 2003 | CNY | 1.1924 | 1.1924 | 1.1653 | 1.1698 | 1.1698 | -0.023 (-1.90%) | 320,421 |
| 24 Sep 2003 | CNY | 1.1788 | 1.2037 | 1.1675 | 1.1924 | 1.1924 | +0.016 (+1.34%) | 634,138 |
| 23 Sep 2003 | CNY | 1.1698 | 1.1811 | 1.154 | 1.1766 | 1.1766 | +0.018 (+1.56%) | 328,465 |
| 22 Sep 2003 | CNY | 1.1721 | 1.1743 | 1.154 | 1.1585 | 1.1585 | -0.016 (-1.35%) | 624,331 |
| 19 Sep 2003 | CNY | 1.1879 | 1.1879 | 1.1653 | 1.1743 | 1.1743 | +0.009 (+0.77%) | 317,327 |
| 18 Sep 2003 | CNY | 1.1675 | 1.1879 | 1.163 | 1.1653 | 1.1653 | -0.013 (-1.15%) | 526,834 |
| 17 Sep 2003 | CNY | 1.1969 | 1.2105 | 1.1766 | 1.1788 | 1.1788 | -0.029 (-2.44%) | 178,110 |
