| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | CNY | 4.2 | 4.2167 | 4.1333 | 4.2083 | 4.2083 | 0.0 (0.0%) | 592,782 |
| 31 Oct 2003 | CNY | 4.1667 | 4.275 | 4.1333 | 4.2083 | 4.2083 | +0.042 (+1.00%) | 535,264 |
| 30 Oct 2003 | CNY | 4.1667 | 4.225 | 4.0917 | 4.1667 | 4.1667 | -0.017 (-0.40%) | 949,897 |
| 29 Oct 2003 | CNY | 4.3917 | 4.4583 | 4.0833 | 4.1833 | 4.1833 | -0.225 (-5.10%) | 1,274,280 |
| 28 Oct 2003 | CNY | 4.4333 | 4.5 | 4.375 | 4.4083 | 4.4083 | -0.058 (-1.31%) | 737,836 |
| 27 Oct 2003 | CNY | 4.4667 | 4.5167 | 4.425 | 4.4667 | 4.4667 | -0.025 (-0.56%) | 477,705 |
| 24 Oct 2003 | CNY | 4.5833 | 4.5917 | 4.45 | 4.4917 | 4.4917 | -0.092 (-2.00%) | 779,234 |
| 23 Oct 2003 | CNY | 4.7 | 4.7167 | 4.575 | 4.5833 | 4.5833 | -0.1 (-2.14%) | 867,300 |
| 22 Oct 2003 | CNY | 4.6083 | 4.7167 | 4.55 | 4.6833 | 4.6833 | +0.058 (+1.26%) | 1,334,191 |
| 21 Oct 2003 | CNY | 4.5167 | 4.6417 | 4.5167 | 4.625 | 4.625 | +0.142 (+3.16%) | 1,456,622 |
| 20 Oct 2003 | CNY | 4.475 | 4.4917 | 4.3833 | 4.4833 | 4.4833 | +0.008 (+0.19%) | 617,025 |
| 17 Oct 2003 | CNY | 4.475 | 4.5083 | 4.4667 | 4.475 | 4.475 | 0.0 (0.0%) | 301,567 |
| 16 Oct 2003 | CNY | 4.5583 | 4.5583 | 4.4667 | 4.475 | 4.475 | -0.083 (-1.83%) | 533,114 |
| 15 Oct 2003 | CNY | 4.55 | 4.6917 | 4.5417 | 4.5583 | 4.5583 | -0.017 (-0.37%) | 339,948 |
| 14 Oct 2003 | CNY | 4.6833 | 4.6917 | 4.5667 | 4.575 | 4.575 | -0.108 (-2.31%) | 508,466 |
| 13 Oct 2003 | CNY | 4.6917 | 4.7417 | 4.6667 | 4.6833 | 4.6833 | -0.008 (-0.18%) | 549,874 |
| 10 Oct 2003 | CNY | 4.5833 | 4.7333 | 4.55 | 4.6917 | 4.6917 | +0.092 (+1.99%) | 607,135 |
| 9 Oct 2003 | CNY | 4.625 | 4.7083 | 4.5833 | 4.6 | 4.6 | 0.0 (0.0%) | 353,628 |
| 8 Oct 2003 | CNY | 4.5417 | 4.625 | 4.5 | 4.6 | 4.6 | +0.075 (+1.66%) | 382,380 |
| 30 Sep 2003 | CNY | 4.5167 | 4.575 | 4.45 | 4.525 | 4.525 | +0.008 (+0.18%) | 593,935 |
| 29 Sep 2003 | CNY | 4.6667 | 4.6667 | 4.5 | 4.5167 | 4.5167 | -0.142 (-3.04%) | 687,232 |
| 26 Sep 2003 | CNY | 4.75 | 4.75 | 4.5833 | 4.6583 | 4.6583 | -0.167 (-3.45%) | 793,042 |
| 24 Sep 2003 | CNY | 4.85 | 4.8917 | 4.8083 | 4.825 | 4.825 | -0.05 (-1.03%) | 390,543 |
| 23 Sep 2003 | CNY | 4.8917 | 4.8917 | 4.8 | 4.875 | 4.875 | +0.033 (+0.69%) | 299,184 |
| 22 Sep 2003 | CNY | 4.875 | 4.925 | 4.8083 | 4.8417 | 4.8417 | -0.025 (-0.51%) | 368,524 |
| 19 Sep 2003 | CNY | 4.8333 | 4.9 | 4.7583 | 4.8667 | 4.8667 | +0.067 (+1.39%) | 480,493 |
| 18 Sep 2003 | CNY | 4.8 | 4.8667 | 4.75 | 4.8 | 4.8 | -0.008 (-0.17%) | 491,359 |
| 17 Sep 2003 | CNY | 4.875 | 4.8833 | 4.7833 | 4.8083 | 4.8083 | -0.1 (-2.04%) | 722,677 |
| 16 Sep 2003 | CNY | 4.6833 | 4.9167 | 4.6667 | 4.9083 | 4.9083 | +0.225 (+4.80%) | 1,566,079 |
| 15 Sep 2003 | CNY | 4.7083 | 4.7667 | 4.6667 | 4.6833 | 4.6833 | -0.042 (-0.88%) | 444,434 |
