| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | CNY | 0.9534 | 0.9622 | 0.9393 | 0.9534 | 0.9534 | +0.005 (+0.56%) | 1,803,197 |
| 27 Nov 2003 | CNY | 0.9922 | 0.9993 | 0.9463 | 0.9481 | 0.9481 | -0.041 (-4.11%) | 3,401,032 |
| 26 Nov 2003 | CNY | 0.9834 | 0.9993 | 0.9711 | 0.9887 | 0.9887 | +0.007 (+0.71%) | 3,769,811 |
| 25 Nov 2003 | CNY | 0.9887 | 1.0099 | 0.9534 | 0.9817 | 0.9817 | +0.005 (+0.54%) | 7,576,501 |
| 24 Nov 2003 | CNY | 0.9322 | 0.9852 | 0.9269 | 0.9764 | 0.9764 | +0.044 (+4.74%) | 4,448,738 |
| 21 Nov 2003 | CNY | 0.9675 | 0.9975 | 0.9216 | 0.9322 | 0.9322 | -0.035 (-3.65%) | 5,869,392 |
| 20 Nov 2003 | CNY | 0.9181 | 0.9781 | 0.9181 | 0.9675 | 0.9675 | +0.049 (+5.38%) | 3,351,059 |
| 19 Nov 2003 | CNY | 0.8863 | 0.9234 | 0.8863 | 0.9181 | 0.9181 | +0.03 (+3.38%) | 1,826,340 |
| 18 Nov 2003 | CNY | 0.8934 | 0.8969 | 0.8828 | 0.8881 | 0.8881 | -0.005 (-0.59%) | 435,268 |
| 17 Nov 2003 | CNY | 0.9004 | 0.9075 | 0.8828 | 0.8934 | 0.8934 | -0.011 (-1.17%) | 647,955 |
| 14 Nov 2003 | CNY | 0.8934 | 0.9093 | 0.8898 | 0.904 | 0.904 | +0.011 (+1.19%) | 916,500 |
| 13 Nov 2003 | CNY | 0.881 | 0.904 | 0.8651 | 0.8934 | 0.8934 | +0.005 (+0.60%) | 1,419,669 |
| 12 Nov 2003 | CNY | 0.9004 | 0.904 | 0.8881 | 0.8881 | 0.8881 | -0.025 (-2.71%) | 785,589 |
| 11 Nov 2003 | CNY | 0.9252 | 0.9252 | 0.8916 | 0.9128 | 0.9128 | +0.009 (+0.97%) | 1,229,213 |
| 10 Nov 2003 | CNY | 0.9181 | 0.9252 | 0.8828 | 0.904 | 0.904 | -0.014 (-1.54%) | 1,285,065 |
| 7 Nov 2003 | CNY | 0.9322 | 0.9428 | 0.881 | 0.9181 | 0.9181 | -0.018 (-1.88%) | 1,953,552 |
| 6 Nov 2003 | CNY | 0.9799 | 0.9852 | 0.9357 | 0.9357 | 0.9357 | -0.055 (-5.53%) | 2,542,552 |
| 5 Nov 2003 | CNY | 0.9834 | 1.0205 | 0.9834 | 0.9905 | 0.9905 | +0.018 (+1.82%) | 8,080,468 |
| 4 Nov 2003 | CNY | 0.9534 | 0.9764 | 0.941 | 0.9728 | 0.9728 | +0.03 (+3.18%) | 3,350,877 |
| 3 Nov 2003 | CNY | 0.9375 | 0.9534 | 0.9287 | 0.9428 | 0.9428 | +0.002 (+0.19%) | 1,053,523 |
| 31 Oct 2003 | CNY | 0.9322 | 0.9675 | 0.9322 | 0.941 | 0.941 | +0.009 (+0.94%) | 557,360 |
| 30 Oct 2003 | CNY | 0.9428 | 0.9516 | 0.9287 | 0.9322 | 0.9322 | -0.019 (-2.04%) | 694,847 |
| 29 Oct 2003 | CNY | 0.9799 | 0.9817 | 0.934 | 0.9516 | 0.9516 | -0.028 (-2.89%) | 1,818,694 |
| 28 Oct 2003 | CNY | 1.0046 | 1.0205 | 0.9711 | 0.9799 | 0.9799 | -0.041 (-3.98%) | 2,454,274 |
| 27 Oct 2003 | CNY | 1.0629 | 1.0717 | 0.9887 | 1.0205 | 1.0205 | -0.051 (-4.78%) | 3,055,802 |
| 24 Oct 2003 | CNY | 1.0858 | 1.0911 | 1.0593 | 1.0717 | 1.0717 | -0.032 (-2.88%) | 1,766,880 |
| 23 Oct 2003 | CNY | 1.0735 | 1.107 | 1.0646 | 1.1035 | 1.1035 | +0.037 (+3.48%) | 4,991,389 |
| 22 Oct 2003 | CNY | 1.0487 | 1.0735 | 1.0417 | 1.0664 | 1.0664 | +0.025 (+2.37%) | 1,485,897 |
| 21 Oct 2003 | CNY | 1.0487 | 1.0629 | 1.0311 | 1.0417 | 1.0417 | +0.004 (+0.35%) | 382,883 |
| 20 Oct 2003 | CNY | 1.0505 | 1.0682 | 1.0311 | 1.0381 | 1.0381 | -0.011 (-1.01%) | 554,857 |
