| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | CNY | 1.497 | 1.5266 | 1.4822 | 1.5097 | 1.5097 | +0.002 (+0.14%) | 4,747,626 |
| 5 Nov 2003 | CNY | 1.5329 | 1.5371 | 1.5033 | 1.5076 | 1.5076 | -0.027 (-1.79%) | 3,982,106 |
| 4 Nov 2003 | CNY | 1.5181 | 1.5519 | 1.5033 | 1.535 | 1.535 | +0.021 (+1.39%) | 7,742,399 |
| 3 Nov 2003 | CNY | 1.4907 | 1.516 | 1.4611 | 1.5139 | 1.5139 | +0.017 (+1.13%) | 3,477,364 |
| 31 Oct 2003 | CNY | 1.4991 | 1.5202 | 1.4949 | 1.497 | 1.497 | 0.0 (0.0%) | 5,030,739 |
| 30 Oct 2003 | CNY | 1.4611 | 1.5076 | 1.4611 | 1.497 | 1.497 | +0.025 (+1.72%) | 5,875,945 |
| 29 Oct 2003 | CNY | 1.4822 | 1.4949 | 1.4463 | 1.4717 | 1.4717 | -0.013 (-0.85%) | 2,678,724 |
| 28 Oct 2003 | CNY | 1.4886 | 1.4991 | 1.4695 | 1.4843 | 1.4843 | -0.006 (-0.43%) | 2,451,204 |
| 27 Oct 2003 | CNY | 1.4886 | 1.5012 | 1.4738 | 1.4907 | 1.4907 | -0.013 (-0.84%) | 1,946,694 |
| 24 Oct 2003 | CNY | 1.4886 | 1.5139 | 1.4717 | 1.5033 | 1.5033 | +0.011 (+0.70%) | 3,245,590 |
| 23 Oct 2003 | CNY | 1.4843 | 1.5033 | 1.4801 | 1.4928 | 1.4928 | +0.009 (+0.57%) | 4,293,163 |
| 22 Oct 2003 | CNY | 1.4527 | 1.497 | 1.4527 | 1.4843 | 1.4843 | +0.034 (+2.33%) | 5,721,631 |
| 21 Oct 2003 | CNY | 1.4273 | 1.4527 | 1.4252 | 1.4505 | 1.4505 | +0.025 (+1.78%) | 1,966,733 |
| 20 Oct 2003 | CNY | 1.4273 | 1.4273 | 1.4147 | 1.4252 | 1.4252 | 0.0 (0.0%) | 711,148 |
| 17 Oct 2003 | CNY | 1.4147 | 1.4315 | 1.4104 | 1.4252 | 1.4252 | 0.0 (0.0%) | 659,197 |
| 16 Oct 2003 | CNY | 1.4315 | 1.4337 | 1.421 | 1.4252 | 1.4252 | -0.021 (-1.46%) | 1,357,885 |
| 15 Oct 2003 | CNY | 1.4632 | 1.4632 | 1.4463 | 1.4463 | 1.4463 | -0.009 (-0.58%) | 858,665 |
| 14 Oct 2003 | CNY | 1.4674 | 1.4674 | 1.4463 | 1.4548 | 1.4548 | 0.0 (0.0%) | 1,455,990 |
| 13 Oct 2003 | CNY | 1.4527 | 1.478 | 1.4442 | 1.4548 | 1.4548 | +0.017 (+1.18%) | 3,186,947 |
| 10 Oct 2003 | CNY | 1.4062 | 1.4442 | 1.3978 | 1.4379 | 1.4379 | +0.032 (+2.25%) | 1,599,481 |
| 9 Oct 2003 | CNY | 1.3893 | 1.4062 | 1.3788 | 1.4062 | 1.4062 | +0.011 (+0.75%) | 911,739 |
| 8 Oct 2003 | CNY | 1.3851 | 1.4062 | 1.3788 | 1.3957 | 1.3957 | +0.002 (+0.16%) | 1,704,709 |
| 30 Sep 2003 | CNY | 1.4147 | 1.421 | 1.3893 | 1.3935 | 1.3935 | -0.034 (-2.37%) | 3,010,388 |
| 29 Sep 2003 | CNY | 1.44 | 1.44 | 1.4252 | 1.4273 | 1.4273 | -0.015 (-1.03%) | 1,658,702 |
| 26 Sep 2003 | CNY | 1.4421 | 1.4484 | 1.44 | 1.4421 | 1.4421 | 0.0 (0.0%) | 848,729 |
| 25 Sep 2003 | CNY | 1.4442 | 1.4611 | 1.4379 | 1.4421 | 1.4421 | -0.011 (-0.73%) | 1,017,327 |
| 24 Sep 2003 | CNY | 1.4527 | 1.4674 | 1.4379 | 1.4527 | 1.4527 | +0.009 (+0.59%) | 1,692,031 |
| 23 Sep 2003 | CNY | 1.4358 | 1.4484 | 1.4358 | 1.4442 | 1.4442 | +0.002 (+0.15%) | 882,583 |
| 22 Sep 2003 | CNY | 1.4717 | 1.4717 | 1.4358 | 1.4421 | 1.4421 | 0.0 (0.0%) | 684,673 |
| 19 Sep 2003 | CNY | 1.4358 | 1.4484 | 1.4358 | 1.4421 | 1.4421 | -0.002 (-0.15%) | 1,696,066 |
