| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 1.2727 | 1.321 | 1.2589 | 1.3187 | 1.3187 | +0.062 (+4.94%) | 5,260,571 |
| 21 Nov 2003 | CNY | 1.3049 | 1.321 | 1.2497 | 1.2566 | 1.2566 | -0.032 (-2.50%) | 5,253,876 |
| 20 Nov 2003 | CNY | 1.2198 | 1.3072 | 1.2198 | 1.2888 | 1.2888 | +0.062 (+5.06%) | 6,354,141 |
| 19 Nov 2003 | CNY | 1.1967 | 1.252 | 1.1967 | 1.2267 | 1.2267 | +0.032 (+2.70%) | 3,391,161 |
| 18 Nov 2003 | CNY | 1.2106 | 1.2106 | 1.1944 | 1.1944 | 1.1944 | -0.021 (-1.71%) | 1,235,755 |
| 17 Nov 2003 | CNY | 1.2198 | 1.2198 | 1.2013 | 1.2152 | 1.2152 | -0.009 (-0.75%) | 1,124,650 |
| 14 Nov 2003 | CNY | 1.2083 | 1.2336 | 1.206 | 1.2244 | 1.2244 | +0.028 (+2.31%) | 2,209,507 |
| 13 Nov 2003 | CNY | 1.1967 | 1.2152 | 1.1852 | 1.1967 | 1.1967 | -0.009 (-0.77%) | 2,319,218 |
| 12 Nov 2003 | CNY | 1.2888 | 1.2888 | 1.206 | 1.206 | 1.206 | -0.083 (-6.42%) | 3,274,342 |
| 11 Nov 2003 | CNY | 1.2911 | 1.3049 | 1.2773 | 1.2888 | 1.2888 | -0.002 (-0.18%) | 1,194,472 |
| 10 Nov 2003 | CNY | 1.2888 | 1.3072 | 1.2727 | 1.2911 | 1.2911 | -0.005 (-0.36%) | 1,745,682 |
| 7 Nov 2003 | CNY | 1.3348 | 1.3578 | 1.2658 | 1.2957 | 1.2957 | -0.046 (-3.43%) | 4,638,244 |
| 6 Nov 2003 | CNY | 1.4131 | 1.4246 | 1.3256 | 1.3417 | 1.3417 | -0.083 (-5.82%) | 4,426,541 |
| 5 Nov 2003 | CNY | 1.443 | 1.4683 | 1.4154 | 1.4246 | 1.4246 | +0.009 (+0.65%) | 5,548,419 |
| 4 Nov 2003 | CNY | 1.3809 | 1.4453 | 1.3809 | 1.4154 | 1.4154 | +0.028 (+1.99%) | 4,131,732 |
| 3 Nov 2003 | CNY | 1.3694 | 1.4062 | 1.3694 | 1.3878 | 1.3878 | -0.005 (-0.33%) | 1,350,870 |
| 31 Oct 2003 | CNY | 1.3924 | 1.4223 | 1.3648 | 1.3924 | 1.3924 | 0.0 (0.0%) | 2,278,234 |
| 30 Oct 2003 | CNY | 1.4384 | 1.4476 | 1.3878 | 1.3924 | 1.3924 | -0.046 (-3.20%) | 2,276,070 |
| 29 Oct 2003 | CNY | 1.4338 | 1.4499 | 1.3878 | 1.4384 | 1.4384 | +0.025 (+1.79%) | 4,289,026 |
| 28 Oct 2003 | CNY | 1.3993 | 1.42 | 1.3809 | 1.4131 | 1.4131 | +0.007 (+0.49%) | 2,329,385 |
| 27 Oct 2003 | CNY | 1.3924 | 1.4246 | 1.3809 | 1.4062 | 1.4062 | +0.025 (+1.83%) | 2,168,129 |
| 24 Oct 2003 | CNY | 1.4039 | 1.4039 | 1.374 | 1.3809 | 1.3809 | -0.009 (-0.66%) | 1,524,241 |
| 23 Oct 2003 | CNY | 1.4039 | 1.4223 | 1.3855 | 1.3901 | 1.3901 | +0.009 (+0.67%) | 3,314,726 |
| 22 Oct 2003 | CNY | 1.3486 | 1.3947 | 1.3233 | 1.3809 | 1.3809 | +0.042 (+3.10%) | 3,365,664 |
| 21 Oct 2003 | CNY | 1.3671 | 1.3809 | 1.3141 | 1.3394 | 1.3394 | -0.028 (-2.03%) | 1,833,414 |
| 20 Oct 2003 | CNY | 1.3924 | 1.4177 | 1.3348 | 1.3671 | 1.3671 | -0.044 (-3.10%) | 2,218,267 |
| 17 Oct 2003 | CNY | 1.4085 | 1.4384 | 1.4039 | 1.4108 | 1.4108 | -0.005 (-0.32%) | 1,208,224 |
| 16 Oct 2003 | CNY | 1.4545 | 1.4545 | 1.4131 | 1.4154 | 1.4154 | -0.035 (-2.38%) | 1,251,376 |
| 15 Oct 2003 | CNY | 1.4499 | 1.4913 | 1.4453 | 1.4499 | 1.4499 | 0.0 (0.0%) | 1,229,063 |
| 14 Oct 2003 | CNY | 1.4729 | 1.4798 | 1.4407 | 1.4499 | 1.4499 | -0.032 (-2.17%) | 1,275,487 |
