| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | CNY | 4.8692 | 4.9539 | 4.7462 | 4.8077 | 4.8077 | -0.054 (-1.11%) | 286,911 |
| 4 Nov 2003 | CNY | 4.8308 | 4.9231 | 4.7846 | 4.8615 | 4.8615 | +0.023 (+0.48%) | 272,740 |
| 3 Nov 2003 | CNY | 4.7692 | 4.8846 | 4.7385 | 4.8385 | 4.8385 | +0.031 (+0.64%) | 146,937 |
| 31 Oct 2003 | CNY | 4.7692 | 4.8539 | 4.7308 | 4.8077 | 4.8077 | +0.015 (+0.32%) | 226,573 |
| 30 Oct 2003 | CNY | 4.9615 | 4.9615 | 4.7846 | 4.7923 | 4.7923 | -0.185 (-3.71%) | 140,920 |
| 29 Oct 2003 | CNY | 5.1154 | 5.2154 | 4.9769 | 4.9769 | 4.9769 | -0.131 (-2.56%) | 163,450 |
| 28 Oct 2003 | CNY | 5.1615 | 5.1846 | 5.1 | 5.1077 | 5.1077 | -0.085 (-1.63%) | 101,470 |
| 27 Oct 2003 | CNY | 5.2539 | 5.2539 | 5.1385 | 5.1923 | 5.1923 | -0.062 (-1.17%) | 116,857 |
| 24 Oct 2003 | CNY | 5.3692 | 5.3692 | 5.2539 | 5.2539 | 5.2539 | -0.138 (-2.57%) | 68,640 |
| 23 Oct 2003 | CNY | 5.3846 | 5.4462 | 5.3692 | 5.3923 | 5.3923 | -0.031 (-0.57%) | 62,270 |
| 22 Oct 2003 | CNY | 5.2539 | 5.4231 | 5.2539 | 5.4231 | 5.4231 | +0.115 (+2.17%) | 196,729 |
| 21 Oct 2003 | CNY | 5.3539 | 5.3539 | 5.2 | 5.3077 | 5.3077 | -0.008 (-0.14%) | 172,062 |
| 20 Oct 2003 | CNY | 5.3462 | 5.3615 | 5.3077 | 5.3154 | 5.3154 | -0.023 (-0.43%) | 77,220 |
| 17 Oct 2003 | CNY | 5.3462 | 5.3462 | 5.2769 | 5.3385 | 5.3385 | -0.023 (-0.43%) | 90,755 |
| 16 Oct 2003 | CNY | 5.4154 | 5.4231 | 5.3462 | 5.3615 | 5.3615 | -0.038 (-0.71%) | 66,630 |
| 15 Oct 2003 | CNY | 5.3923 | 5.5231 | 5.3923 | 5.4 | 5.4 | -0.015 (-0.28%) | 53,690 |
| 14 Oct 2003 | CNY | 5.4769 | 5.4769 | 5.4154 | 5.4154 | 5.4154 | -0.092 (-1.68%) | 62,075 |
| 13 Oct 2003 | CNY | 5.5462 | 5.5615 | 5.5 | 5.5077 | 5.5077 | -0.061 (-1.10%) | 98,558 |
| 10 Oct 2003 | CNY | 5.4308 | 5.5923 | 5.3923 | 5.5692 | 5.5692 | +0.169 (+3.13%) | 147,347 |
| 9 Oct 2003 | CNY | 5.4769 | 5.5 | 5.4 | 5.4 | 5.4 | -0.077 (-1.40%) | 60,606 |
| 8 Oct 2003 | CNY | 5.3923 | 5.5923 | 5.3923 | 5.4769 | 5.4769 | +0.092 (+1.71%) | 47,680 |
| 30 Sep 2003 | CNY | 5.3846 | 5.4231 | 5.3692 | 5.3846 | 5.3846 | +0.015 (+0.29%) | 114,699 |
| 29 Sep 2003 | CNY | 5.3846 | 5.4769 | 5.3615 | 5.3692 | 5.3692 | -0.008 (-0.14%) | 100,425 |
| 26 Sep 2003 | CNY | 5.4 | 5.4 | 5.3692 | 5.3769 | 5.3769 | -0.015 (-0.29%) | 73,450 |
| 25 Sep 2003 | CNY | 5.4846 | 5.4846 | 5.3846 | 5.3923 | 5.3923 | -0.077 (-1.41%) | 84,890 |
| 24 Sep 2003 | CNY | 5.5231 | 5.5231 | 5.4231 | 5.4692 | 5.4692 | 0.0 (0.0%) | 49,829 |
| 23 Sep 2003 | CNY | 5.3923 | 5.4923 | 5.3692 | 5.4692 | 5.4692 | +0.1 (+1.86%) | 96,850 |
| 22 Sep 2003 | CNY | 5.5769 | 5.5769 | 5.3462 | 5.3692 | 5.3692 | -0.146 (-2.65%) | 248,794 |
| 19 Sep 2003 | CNY | 5.6308 | 5.6385 | 5.4539 | 5.5154 | 5.5154 | -0.1 (-1.78%) | 277,160 |
| 18 Sep 2003 | CNY | 5.7154 | 5.7154 | 5.6154 | 5.6154 | 5.6154 | -0.1 (-1.75%) | 112,999 |
