| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | CNY | 1.5944 | 1.6194 | 1.5556 | 1.5722 | 1.5722 | -0.014 (-0.88%) | 1,399,377 |
| 10 Nov 2003 | CNY | 1.6611 | 1.6778 | 1.5806 | 1.5861 | 1.5861 | -0.075 (-4.52%) | 992,880 |
| 7 Nov 2003 | CNY | 1.7083 | 1.7083 | 1.6389 | 1.6611 | 1.6611 | -0.053 (-3.08%) | 1,022,014 |
| 6 Nov 2003 | CNY | 1.7833 | 1.7833 | 1.6861 | 1.7139 | 1.7139 | -0.119 (-6.51%) | 698,295 |
| 5 Nov 2003 | CNY | 1.8667 | 1.875 | 1.8333 | 1.8333 | 1.8333 | -0.044 (-2.37%) | 350,640 |
| 4 Nov 2003 | CNY | 1.8472 | 1.9056 | 1.8389 | 1.8778 | 1.8778 | +0.031 (+1.66%) | 753,084 |
| 3 Nov 2003 | CNY | 1.8333 | 1.8583 | 1.8306 | 1.8472 | 1.8472 | -0.014 (-0.75%) | 240,696 |
| 31 Oct 2003 | CNY | 1.8472 | 1.9028 | 1.8333 | 1.8611 | 1.8611 | +0.008 (+0.45%) | 158,796 |
| 30 Oct 2003 | CNY | 1.8361 | 1.8694 | 1.8333 | 1.8528 | 1.8528 | -0.044 (-2.34%) | 109,080 |
| 29 Oct 2003 | CNY | 1.9056 | 1.9111 | 1.8083 | 1.8972 | 1.8972 | -0.006 (-0.29%) | 548,740 |
| 28 Oct 2003 | CNY | 1.9111 | 1.9111 | 1.8556 | 1.9028 | 1.9028 | -0.008 (-0.43%) | 303,876 |
| 27 Oct 2003 | CNY | 1.9167 | 1.9333 | 1.8528 | 1.9111 | 1.9111 | 0.0 (0.0%) | 514,620 |
| 24 Oct 2003 | CNY | 1.9333 | 1.9361 | 1.9056 | 1.9111 | 1.9111 | -0.028 (-1.43%) | 435,672 |
| 23 Oct 2003 | CNY | 1.9861 | 1.9861 | 1.9361 | 1.9389 | 1.9389 | -0.03 (-1.55%) | 291,240 |
| 22 Oct 2003 | CNY | 1.9444 | 1.9722 | 1.9222 | 1.9694 | 1.9694 | +0.03 (+1.57%) | 346,788 |
| 21 Oct 2003 | CNY | 1.9306 | 1.9444 | 1.9167 | 1.9389 | 1.9389 | +0.008 (+0.43%) | 141,480 |
| 20 Oct 2003 | CNY | 1.9667 | 1.9667 | 1.9167 | 1.9306 | 1.9306 | -0.019 (-0.99%) | 93,240 |
| 17 Oct 2003 | CNY | 1.9417 | 1.9639 | 1.9389 | 1.95 | 1.95 | +0.006 (+0.29%) | 198,536 |
| 16 Oct 2003 | CNY | 1.9667 | 1.9667 | 1.9444 | 1.9444 | 1.9444 | -0.033 (-1.69%) | 162,025 |
| 15 Oct 2003 | CNY | 1.9722 | 1.9972 | 1.9639 | 1.9778 | 1.9778 | +0.014 (+0.71%) | 138,070 |
| 14 Oct 2003 | CNY | 1.9778 | 1.9806 | 1.9556 | 1.9639 | 1.9639 | -0.022 (-1.12%) | 200,520 |
| 13 Oct 2003 | CNY | 1.9889 | 2 | 1.9611 | 1.9861 | 1.9861 | -0.014 (-0.70%) | 238,680 |
| 10 Oct 2003 | CNY | 1.9472 | 2.0111 | 1.9472 | 2 | 2 | +0.036 (+1.84%) | 471,240 |
| 9 Oct 2003 | CNY | 1.9917 | 1.9917 | 1.9611 | 1.9639 | 1.9639 | -0.011 (-0.56%) | 247,014 |
| 8 Oct 2003 | CNY | 1.9833 | 1.9833 | 1.9444 | 1.975 | 1.975 | +0.006 (+0.28%) | 131,040 |
| 30 Sep 2003 | CNY | 1.9472 | 1.9722 | 1.9444 | 1.9694 | 1.9694 | +0.022 (+1.14%) | 278,028 |
| 29 Sep 2003 | CNY | 1.95 | 1.9722 | 1.9444 | 1.9472 | 1.9472 | -0.014 (-0.71%) | 265,471 |
| 26 Sep 2003 | CNY | 1.9778 | 1.9861 | 1.9528 | 1.9611 | 1.9611 | -0.014 (-0.70%) | 99,180 |
| 25 Sep 2003 | CNY | 2.0139 | 2.0139 | 1.9722 | 1.975 | 1.975 | -0.067 (-3.27%) | 161,820 |
| 24 Sep 2003 | CNY | 2.0861 | 2.0861 | 1.975 | 2.0417 | 2.0417 | +0.083 (+4.26%) | 2,483,456 |
