| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2003 | CNY | 1.6898 | 1.7758 | 1.6898 | 1.7725 | 1.7725 | +0.05 (+2.88%) | 1,245,733 |
| 21 Nov 2003 | CNY | 1.756 | 1.7989 | 1.7064 | 1.7229 | 1.7229 | -0.056 (-3.16%) | 1,235,700 |
| 20 Nov 2003 | CNY | 1.7163 | 1.7857 | 1.6865 | 1.7791 | 1.7791 | +0.073 (+4.26%) | 1,379,978 |
| 19 Nov 2003 | CNY | 1.6931 | 1.7196 | 1.67 | 1.7064 | 1.7064 | +0.026 (+1.58%) | 556,851 |
| 18 Nov 2003 | CNY | 1.6997 | 1.6997 | 1.67 | 1.6799 | 1.6799 | 0.0 (0.0%) | 334,530 |
| 17 Nov 2003 | CNY | 1.67 | 1.713 | 1.6534 | 1.6799 | 1.6799 | -0.013 (-0.78%) | 424,400 |
| 14 Nov 2003 | CNY | 1.703 | 1.7163 | 1.6601 | 1.6931 | 1.6931 | 0.0 (0.0%) | 1,174,842 |
| 13 Nov 2003 | CNY | 1.7295 | 1.7626 | 1.67 | 1.6931 | 1.6931 | -0.04 (-2.29%) | 876,657 |
| 12 Nov 2003 | CNY | 1.7956 | 1.8023 | 1.7328 | 1.7328 | 1.7328 | -0.063 (-3.50%) | 319,636 |
| 11 Nov 2003 | CNY | 1.7527 | 1.8849 | 1.7527 | 1.7956 | 1.7956 | -0.003 (-0.18%) | 445,417 |
| 10 Nov 2003 | CNY | 1.832 | 1.832 | 1.7196 | 1.7989 | 1.7989 | -0.033 (-1.81%) | 904,544 |
| 7 Nov 2003 | CNY | 1.9577 | 1.9907 | 1.8023 | 1.832 | 1.832 | -0.142 (-7.20%) | 1,734,270 |
| 6 Nov 2003 | CNY | 2.0866 | 2.1462 | 1.9411 | 1.9742 | 1.9742 | -0.112 (-5.39%) | 2,166,245 |
| 5 Nov 2003 | CNY | 2.0668 | 2.1032 | 2.0437 | 2.0866 | 2.0866 | -0.003 (-0.16%) | 1,280,549 |
| 4 Nov 2003 | CNY | 2.0833 | 2.1131 | 2.0337 | 2.09 | 2.09 | +0.003 (+0.16%) | 1,646,870 |
| 3 Nov 2003 | CNY | 2.0403 | 2.0999 | 2.0337 | 2.0866 | 2.0866 | +0.046 (+2.27%) | 1,505,510 |
| 31 Oct 2003 | CNY | 2.037 | 2.0602 | 2.0106 | 2.0403 | 2.0403 | +0.007 (+0.32%) | 577,647 |
| 30 Oct 2003 | CNY | 2.0106 | 2.0668 | 1.9841 | 2.0337 | 2.0337 | +0.03 (+1.48%) | 1,875,862 |
| 29 Oct 2003 | CNY | 2.0602 | 2.0602 | 1.9015 | 2.004 | 2.004 | -0.04 (-1.94%) | 2,579,771 |
| 28 Oct 2003 | CNY | 2.0106 | 2.0635 | 1.9907 | 2.0437 | 2.0437 | +0.02 (+0.98%) | 1,481,995 |
| 27 Oct 2003 | CNY | 1.9907 | 2.0668 | 1.9709 | 2.0238 | 2.0238 | +0.01 (+0.49%) | 2,114,132 |
| 24 Oct 2003 | CNY | 2.1098 | 2.1098 | 1.9544 | 2.0139 | 2.0139 | -0.109 (-5.14%) | 4,300,944 |
| 23 Oct 2003 | CNY | 2.1627 | 2.166 | 2.1131 | 2.123 | 2.123 | -0.033 (-1.54%) | 2,718,379 |
| 22 Oct 2003 | CNY | 2.1197 | 2.166 | 2.0966 | 2.1561 | 2.1561 | +0.036 (+1.72%) | 3,618,400 |
| 21 Oct 2003 | CNY | 2.1296 | 2.166 | 2.1032 | 2.1197 | 2.1197 | -0.013 (-0.62%) | 1,991,606 |
| 20 Oct 2003 | CNY | 2.1164 | 2.1329 | 2.08 | 2.1329 | 2.1329 | +0.017 (+0.78%) | 1,799,461 |
| 17 Oct 2003 | CNY | 2.08 | 2.1329 | 2.0536 | 2.1164 | 2.1164 | +0.03 (+1.43%) | 992,455 |
| 16 Oct 2003 | CNY | 2.0734 | 2.1032 | 2.0635 | 2.0866 | 2.0866 | +0.013 (+0.64%) | 484,284 |
| 15 Oct 2003 | CNY | 2.0701 | 2.1065 | 2.0536 | 2.0734 | 2.0734 | -0.01 (-0.48%) | 483,011 |
| 14 Oct 2003 | CNY | 2.1032 | 2.1098 | 2.0602 | 2.0833 | 2.0833 | -0.026 (-1.26%) | 700,455 |
