| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 0.8703 | 0.8901 | 0.8582 | 0.8747 | 0.8747 | -0.002 (-0.25%) | 311,593 |
| 13 Nov 2003 | CNY | 0.8659 | 0.878 | 0.8528 | 0.8769 | 0.8769 | +0.011 (+1.27%) | 354,909 |
| 12 Nov 2003 | CNY | 0.8769 | 0.8769 | 0.8484 | 0.8659 | 0.8659 | -0.012 (-1.38%) | 320,829 |
| 11 Nov 2003 | CNY | 0.8791 | 0.8791 | 0.8648 | 0.878 | 0.878 | +0.007 (+0.76%) | 268,632 |
| 10 Nov 2003 | CNY | 0.8802 | 0.8802 | 0.8462 | 0.8714 | 0.8714 | -0.019 (-2.10%) | 763,135 |
| 7 Nov 2003 | CNY | 0.8901 | 0.9011 | 0.8835 | 0.8901 | 0.8901 | -0.04 (-4.26%) | 1,450,276 |
| 6 Nov 2003 | CNY | 0.9725 | 0.9725 | 0.9297 | 0.9297 | 0.9297 | -0.049 (-5.05%) | 1,004,621 |
| 5 Nov 2003 | CNY | 1 | 1 | 0.967 | 0.9791 | 0.9791 | -0.024 (-2.41%) | 635,307 |
| 4 Nov 2003 | CNY | 0.9945 | 1.0066 | 0.9868 | 1.0033 | 1.0033 | +0.009 (+0.88%) | 598,598 |
| 3 Nov 2003 | CNY | 0.9824 | 0.9967 | 0.9681 | 0.9945 | 0.9945 | +0.012 (+1.23%) | 347,620 |
| 31 Oct 2003 | CNY | 0.9813 | 0.9978 | 0.9769 | 0.9824 | 0.9824 | +0.004 (+0.45%) | 452,679 |
| 30 Oct 2003 | CNY | 0.9868 | 0.9978 | 0.967 | 0.978 | 0.978 | -0.02 (-1.98%) | 641,022 |
| 29 Oct 2003 | CNY | 1.0385 | 1.0407 | 0.9901 | 0.9978 | 0.9978 | -0.044 (-4.22%) | 1,646,190 |
| 28 Oct 2003 | CNY | 1.0769 | 1.0868 | 1.0209 | 1.0418 | 1.0418 | -0.033 (-3.06%) | 1,271,934 |
| 27 Oct 2003 | CNY | 1.089 | 1.089 | 1.056 | 1.0747 | 1.0747 | -0.018 (-1.61%) | 896,350 |
| 24 Oct 2003 | CNY | 1.1055 | 1.1077 | 1.0901 | 1.0923 | 1.0923 | -0.013 (-1.19%) | 475,010 |
| 23 Oct 2003 | CNY | 1.1187 | 1.1187 | 1.089 | 1.1055 | 1.1055 | -0.013 (-1.18%) | 912,411 |
| 22 Oct 2003 | CNY | 1.1154 | 1.1264 | 1.1044 | 1.1187 | 1.1187 | +0.003 (+0.30%) | 1,121,702 |
| 21 Oct 2003 | CNY | 1.0714 | 1.1154 | 1.0703 | 1.1154 | 1.1154 | +0.053 (+4.97%) | 1,871,860 |
| 20 Oct 2003 | CNY | 1.0747 | 1.0857 | 1.056 | 1.0626 | 1.0626 | -0.009 (-0.82%) | 460,460 |
| 17 Oct 2003 | CNY | 1.0659 | 1.0824 | 1.0659 | 1.0714 | 1.0714 | +0.005 (+0.52%) | 216,398 |
| 16 Oct 2003 | CNY | 1.0989 | 1.0989 | 1.0648 | 1.0659 | 1.0659 | -0.03 (-2.71%) | 612,566 |
| 15 Oct 2003 | CNY | 1.1066 | 1.1099 | 1.0934 | 1.0956 | 1.0956 | -0.018 (-1.58%) | 492,310 |
| 14 Oct 2003 | CNY | 1.1253 | 1.1264 | 1.1077 | 1.1132 | 1.1132 | -0.003 (-0.30%) | 464,100 |
| 10 Oct 2003 | CNY | 1.089 | 1.1187 | 1.0824 | 1.1165 | 1.1165 | +0.033 (+3.05%) | 408,590 |
| 9 Oct 2003 | CNY | 1.1033 | 1.1099 | 1.0824 | 1.0835 | 1.0835 | -0.022 (-1.99%) | 605,605 |
| 8 Oct 2003 | CNY | 1.1044 | 1.1264 | 1.1033 | 1.1055 | 1.1055 | -0.009 (-0.79%) | 340,267 |
| 30 Sep 2003 | CNY | 1.0989 | 1.1165 | 1.0824 | 1.1143 | 1.1143 | +0.001 (+0.10%) | 967,330 |
| 29 Sep 2003 | CNY | 1.1055 | 1.1319 | 1.1033 | 1.1132 | 1.1132 | -0.007 (-0.59%) | 745,435 |
| 26 Sep 2003 | CNY | 1.0934 | 1.1264 | 1.0934 | 1.1198 | 1.1198 | +0.025 (+2.31%) | 1,782,225 |
