| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | CNY | 4.6813 | 4.6813 | 4.6125 | 4.65 | 4.65 | -0.031 (-0.67%) | 71,776 |
| 17 Nov 2003 | CNY | 4.6563 | 4.7188 | 4.6313 | 4.6813 | 4.6813 | +0.025 (+0.54%) | 87,600 |
| 14 Nov 2003 | CNY | 4.725 | 4.725 | 4.6125 | 4.6563 | 4.6563 | -0.037 (-0.80%) | 188,992 |
| 13 Nov 2003 | CNY | 4.6875 | 4.6938 | 4.6125 | 4.6938 | 4.6938 | +0.006 (+0.13%) | 219,897 |
| 12 Nov 2003 | CNY | 4.6438 | 4.6875 | 4.6438 | 4.6875 | 4.6875 | -0.019 (-0.40%) | 139,464 |
| 11 Nov 2003 | CNY | 4.675 | 4.75 | 4.675 | 4.7063 | 4.7063 | +0.019 (+0.40%) | 143,040 |
| 10 Nov 2003 | CNY | 4.625 | 4.6938 | 4.625 | 4.6875 | 4.6875 | +0.013 (+0.27%) | 302,008 |
| 7 Nov 2003 | CNY | 4.8188 | 4.8563 | 4.6563 | 4.675 | 4.675 | -0.163 (-3.36%) | 549,040 |
| 6 Nov 2003 | CNY | 4.8438 | 4.875 | 4.8 | 4.8375 | 4.8375 | -0.037 (-0.77%) | 548,976 |
| 5 Nov 2003 | CNY | 4.8688 | 4.9125 | 4.8563 | 4.875 | 4.875 | -0.031 (-0.64%) | 455,756 |
| 4 Nov 2003 | CNY | 4.7813 | 4.9438 | 4.75 | 4.9063 | 4.9063 | +0.15 (+3.15%) | 1,178,320 |
| 3 Nov 2003 | CNY | 4.675 | 4.7813 | 4.5938 | 4.7563 | 4.7563 | +0.069 (+1.47%) | 752,000 |
| 31 Oct 2003 | CNY | 4.7063 | 4.7188 | 4.6563 | 4.6875 | 4.6875 | 0.0 (0.0%) | 258,388 |
| 30 Oct 2003 | CNY | 4.6625 | 4.7375 | 4.65 | 4.6875 | 4.6875 | -0.05 (-1.06%) | 133,440 |
| 29 Oct 2003 | CNY | 4.8 | 4.8 | 4.6625 | 4.7375 | 4.7375 | 0.0 (0.0%) | 313,904 |
| 28 Oct 2003 | CNY | 4.6438 | 4.8125 | 4.6 | 4.7375 | 4.7375 | +0.094 (+2.02%) | 199,163 |
| 27 Oct 2003 | CNY | 4.7 | 4.725 | 4.6125 | 4.6438 | 4.6438 | -0.094 (-1.98%) | 237,200 |
| 24 Oct 2003 | CNY | 4.75 | 4.7625 | 4.6313 | 4.7375 | 4.7375 | -0.037 (-0.79%) | 261,296 |
| 23 Oct 2003 | CNY | 4.8625 | 4.8688 | 4.6875 | 4.775 | 4.775 | -0.006 (-0.13%) | 303,440 |
| 22 Oct 2003 | CNY | 4.6938 | 4.8625 | 4.6813 | 4.7813 | 4.7813 | +0.094 (+2.00%) | 348,896 |
| 21 Oct 2003 | CNY | 4.6625 | 4.7813 | 4.6625 | 4.6875 | 4.6875 | -0.025 (-0.53%) | 84,480 |
| 20 Oct 2003 | CNY | 4.6875 | 4.7375 | 4.625 | 4.7125 | 4.7125 | -0.013 (-0.26%) | 221,264 |
| 17 Oct 2003 | CNY | 4.8 | 4.8125 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 256,480 |
| 16 Oct 2003 | CNY | 4.7688 | 4.8313 | 4.6563 | 4.725 | 4.725 | -0.075 (-1.56%) | 320,177 |
| 15 Oct 2003 | CNY | 4.7 | 4.875 | 4.6875 | 4.8 | 4.8 | -0.031 (-0.65%) | 137,697 |
| 13 Oct 2003 | CNY | 4.8438 | 4.8938 | 4.8313 | 4.8313 | 4.8313 | -0.025 (-0.51%) | 150,680 |
| 10 Oct 2003 | CNY | 4.7563 | 4.8938 | 4.7563 | 4.8563 | 4.8563 | +0.013 (+0.26%) | 491,777 |
| 9 Oct 2003 | CNY | 4.875 | 4.875 | 4.8188 | 4.8438 | 4.8438 | +0.006 (+0.13%) | 76,155 |
| 8 Oct 2003 | CNY | 4.6563 | 4.85 | 4.6563 | 4.8375 | 4.8375 | +0.025 (+0.52%) | 129,760 |
| 30 Sep 2003 | CNY | 4.7563 | 4.825 | 4.7313 | 4.8125 | 4.8125 | +0.1 (+2.12%) | 326,192 |
