| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | CNY | 1.9135 | 1.9567 | 1.9087 | 1.9183 | 1.9183 | +0.005 (+0.25%) | 4,511,719 |
| 3 Nov 2003 | CNY | 1.8894 | 1.9327 | 1.8702 | 1.9135 | 1.9135 | +0.015 (+0.76%) | 2,433,292 |
| 31 Oct 2003 | CNY | 1.9327 | 1.9471 | 1.8798 | 1.899 | 1.899 | -0.034 (-1.74%) | 2,182,194 |
| 30 Oct 2003 | CNY | 1.9471 | 1.9712 | 1.9231 | 1.9327 | 1.9327 | -0.034 (-1.71%) | 2,328,366 |
| 29 Oct 2003 | CNY | 2.0433 | 2.0529 | 1.9471 | 1.9664 | 1.9664 | -0.096 (-4.66%) | 2,679,123 |
| 28 Oct 2003 | CNY | 2.0577 | 2.0817 | 2.0337 | 2.0625 | 2.0625 | 0.0 (0.0%) | 848,981 |
| 27 Oct 2003 | CNY | 2.0529 | 2.1106 | 2.0481 | 2.0625 | 2.0625 | +0.01 (+0.47%) | 2,442,849 |
| 24 Oct 2003 | CNY | 2.0673 | 2.0673 | 2.0192 | 2.0529 | 2.0529 | -0.005 (-0.23%) | 1,290,827 |
| 23 Oct 2003 | CNY | 2.0433 | 2.0721 | 2.024 | 2.0577 | 2.0577 | +0.014 (+0.70%) | 1,899,445 |
| 22 Oct 2003 | CNY | 2.0048 | 2.0673 | 1.9712 | 2.0433 | 2.0433 | +0.043 (+2.17%) | 2,189,965 |
| 21 Oct 2003 | CNY | 2.0192 | 2.0192 | 1.9712 | 2 | 2 | -0.024 (-1.19%) | 894,325 |
| 20 Oct 2003 | CNY | 2.0289 | 2.0529 | 2.0192 | 2.024 | 2.024 | -0.005 (-0.24%) | 748,741 |
| 17 Oct 2003 | CNY | 2.0048 | 2.0577 | 2 | 2.0289 | 2.0289 | +0.015 (+0.72%) | 739,152 |
| 16 Oct 2003 | CNY | 2.0625 | 2.0625 | 2.0048 | 2.0144 | 2.0144 | -0.053 (-2.56%) | 1,267,063 |
| 15 Oct 2003 | CNY | 2.0289 | 2.1106 | 2.0144 | 2.0673 | 2.0673 | +0.029 (+1.41%) | 3,281,279 |
| 14 Oct 2003 | CNY | 1.9904 | 2.0625 | 1.9808 | 2.0385 | 2.0385 | +0.048 (+2.42%) | 2,283,062 |
| 13 Oct 2003 | CNY | 2.024 | 2.0385 | 1.9808 | 1.9904 | 1.9904 | -0.038 (-1.90%) | 884,249 |
| 10 Oct 2003 | CNY | 1.9904 | 2.0385 | 1.9712 | 2.0289 | 2.0289 | +0.048 (+2.43%) | 1,585,756 |
| 9 Oct 2003 | CNY | 1.9712 | 1.9904 | 1.9615 | 1.9808 | 1.9808 | 0.0 (0.0%) | 492,084 |
| 8 Oct 2003 | CNY | 1.9712 | 1.9904 | 1.9519 | 1.9808 | 1.9808 | +0.005 (+0.24%) | 343,940 |
| 30 Sep 2003 | CNY | 1.9615 | 1.9952 | 1.9567 | 1.976 | 1.976 | +0.015 (+0.74%) | 467,883 |
| 29 Sep 2003 | CNY | 1.9904 | 1.9904 | 1.9471 | 1.9615 | 1.9615 | -0.029 (-1.45%) | 621,539 |
| 26 Sep 2003 | CNY | 1.9712 | 2.0048 | 1.9664 | 1.9904 | 1.9904 | +0.01 (+0.48%) | 822,215 |
| 25 Sep 2003 | CNY | 2.0192 | 2.0192 | 1.9712 | 1.9808 | 1.9808 | -0.034 (-1.67%) | 747,911 |
| 24 Sep 2003 | CNY | 1.9567 | 2.0192 | 1.9567 | 2.0144 | 2.0144 | +0.048 (+2.44%) | 1,357,738 |
| 23 Sep 2003 | CNY | 1.9471 | 1.9712 | 1.9375 | 1.9664 | 1.9664 | +0.019 (+0.99%) | 467,513 |
| 22 Sep 2003 | CNY | 1.9712 | 1.9712 | 1.9327 | 1.9471 | 1.9471 | -0.005 (-0.25%) | 554,679 |
| 19 Sep 2003 | CNY | 1.9615 | 1.9615 | 1.9279 | 1.9519 | 1.9519 | +0.01 (+0.49%) | 550,085 |
| 18 Sep 2003 | CNY | 1.9471 | 1.9712 | 1.9231 | 1.9423 | 1.9423 | -0.01 (-0.49%) | 787,030 |
| 17 Sep 2003 | CNY | 1.9952 | 1.9952 | 1.9519 | 1.9519 | 1.9519 | -0.024 (-1.22%) | 466,336 |
