| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | CNY | 7.6304 | 7.7077 | 7.5828 | 7.6958 | 7.6958 | +0.065 (+0.86%) | 211,019 |
| 28 Nov 2003 | CNY | 7.7315 | 7.7791 | 7.6126 | 7.6304 | 7.6304 | -0.095 (-1.23%) | 317,621 |
| 27 Nov 2003 | CNY | 7.7196 | 7.8207 | 7.7018 | 7.7256 | 7.7256 | +0.006 (+0.08%) | 227,329 |
| 26 Nov 2003 | CNY | 7.7256 | 7.791 | 7.6721 | 7.7196 | 7.7196 | -0.006 (-0.08%) | 338,471 |
| 25 Nov 2003 | CNY | 7.7613 | 7.8624 | 7.5531 | 7.7256 | 7.7256 | -0.018 (-0.23%) | 758,475 |
| 24 Nov 2003 | CNY | 7.791 | 7.8624 | 7.6721 | 7.7434 | 7.7434 | -0.042 (-0.54%) | 288,778 |
| 21 Nov 2003 | CNY | 7.8267 | 7.8802 | 7.7791 | 7.7851 | 7.7851 | -0.03 (-0.38%) | 311,064 |
| 20 Nov 2003 | CNY | 7.9218 | 7.9218 | 7.791 | 7.8148 | 7.8148 | -0.095 (-1.20%) | 251,709 |
| 19 Nov 2003 | CNY | 7.7672 | 7.9159 | 7.7672 | 7.9099 | 7.9099 | +0.143 (+1.84%) | 465,696 |
| 18 Nov 2003 | CNY | 7.8386 | 7.8624 | 7.7018 | 7.7672 | 7.7672 | -0.071 (-0.91%) | 302,657 |
| 17 Nov 2003 | CNY | 7.8505 | 7.8981 | 7.8207 | 7.8386 | 7.8386 | -0.024 (-0.30%) | 213,709 |
| 14 Nov 2003 | CNY | 7.8326 | 7.8802 | 7.7732 | 7.8624 | 7.8624 | +0.042 (+0.53%) | 295,595 |
| 13 Nov 2003 | CNY | 7.8505 | 7.8802 | 7.8148 | 7.8207 | 7.8207 | -0.03 (-0.38%) | 283,993 |
| 12 Nov 2003 | CNY | 7.9099 | 7.9099 | 7.8088 | 7.8505 | 7.8505 | -0.053 (-0.68%) | 250,364 |
| 11 Nov 2003 | CNY | 7.9218 | 7.9456 | 7.8505 | 7.904 | 7.904 | -0.03 (-0.37%) | 359,321 |
| 10 Nov 2003 | CNY | 7.9337 | 7.9694 | 7.684 | 7.9337 | 7.9337 | 0.0 (0.0%) | 423,349 |
| 7 Nov 2003 | CNY | 7.904 | 8.0586 | 7.8981 | 7.9337 | 7.9337 | +0.024 (+0.30%) | 460,206 |
| 6 Nov 2003 | CNY | 7.9397 | 7.9575 | 7.8505 | 7.9099 | 7.9099 | -0.024 (-0.30%) | 354,041 |
| 5 Nov 2003 | CNY | 7.9397 | 7.9635 | 7.8624 | 7.9337 | 7.9337 | 0.0 (0.0%) | 420,911 |
| 4 Nov 2003 | CNY | 7.6721 | 7.9397 | 7.6602 | 7.9337 | 7.9337 | +0.268 (+3.49%) | 688,897 |
| 3 Nov 2003 | CNY | 7.8624 | 7.9694 | 7.6483 | 7.6661 | 7.6661 | -0.184 (-2.35%) | 514,851 |
| 31 Oct 2003 | CNY | 7.9456 | 7.9813 | 7.8267 | 7.8505 | 7.8505 | -0.083 (-1.05%) | 460,038 |
| 30 Oct 2003 | CNY | 7.9278 | 7.9575 | 7.8862 | 7.9337 | 7.9337 | +0.006 (+0.07%) | 393,033 |
| 29 Oct 2003 | CNY | 7.9099 | 8.0051 | 7.8802 | 7.9278 | 7.9278 | +0.018 (+0.23%) | 367,661 |
| 28 Oct 2003 | CNY | 7.8683 | 7.9337 | 7.8683 | 7.9099 | 7.9099 | +0.03 (+0.38%) | 689,906 |
| 27 Oct 2003 | CNY | 7.8683 | 7.9218 | 7.8564 | 7.8802 | 7.8802 | +0.012 (+0.15%) | 748,907 |
| 24 Oct 2003 | CNY | 7.8921 | 7.9278 | 7.8207 | 7.8683 | 7.8683 | -0.024 (-0.30%) | 571,529 |
| 23 Oct 2003 | CNY | 7.8802 | 7.9397 | 7.8683 | 7.8921 | 7.8921 | +0.012 (+0.15%) | 667,274 |
| 22 Oct 2003 | CNY | 7.8207 | 7.8981 | 7.8148 | 7.8802 | 7.8802 | +0.053 (+0.68%) | 510,311 |
| 21 Oct 2003 | CNY | 7.8207 | 7.8505 | 7.7613 | 7.8267 | 7.8267 | +0.006 (+0.08%) | 181,812 |
