| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | CNY | 1.8712 | 1.8846 | 1.8423 | 1.8654 | 1.8654 | -0.01 (-0.51%) | 778,440 |
| 10 Nov 2003 | CNY | 1.875 | 1.875 | 1.8462 | 1.875 | 1.875 | -0.004 (-0.21%) | 546,650 |
| 7 Nov 2003 | CNY | 1.9039 | 1.9039 | 1.7308 | 1.8789 | 1.8789 | -0.025 (-1.31%) | 302,640 |
| 6 Nov 2003 | CNY | 1.9 | 1.9135 | 1.8654 | 1.9039 | 1.9039 | +0.002 (+0.11%) | 450,320 |
| 5 Nov 2003 | CNY | 1.9135 | 1.9231 | 1.8846 | 1.9019 | 1.9019 | -0.012 (-0.61%) | 495,300 |
| 4 Nov 2003 | CNY | 1.9077 | 1.9423 | 1.9039 | 1.9135 | 1.9135 | -0.002 (-0.10%) | 664,040 |
| 3 Nov 2003 | CNY | 1.9039 | 1.9212 | 1.8462 | 1.9154 | 1.9154 | +0.004 (+0.20%) | 411,320 |
| 31 Oct 2003 | CNY | 1.9231 | 1.9231 | 1.9039 | 1.9115 | 1.9115 | +0.004 (+0.20%) | 261,560 |
| 30 Oct 2003 | CNY | 1.9231 | 1.9231 | 1.8846 | 1.9077 | 1.9077 | -0.006 (-0.30%) | 750,204 |
| 29 Oct 2003 | CNY | 1.9289 | 1.9289 | 1.8942 | 1.9135 | 1.9135 | -0.013 (-0.70%) | 1,335,100 |
| 28 Oct 2003 | CNY | 1.9231 | 1.95 | 1.9096 | 1.9269 | 1.9269 | +0.002 (+0.10%) | 379,594 |
| 27 Oct 2003 | CNY | 1.8865 | 1.9404 | 1.8865 | 1.925 | 1.925 | -0.002 (-0.10%) | 587,080 |
| 24 Oct 2003 | CNY | 1.9404 | 1.9404 | 1.9173 | 1.9269 | 1.9269 | -0.01 (-0.50%) | 769,600 |
| 23 Oct 2003 | CNY | 1.9231 | 1.9558 | 1.9192 | 1.9365 | 1.9365 | +0.013 (+0.70%) | 399,360 |
| 22 Oct 2003 | CNY | 1.9173 | 1.9462 | 1.9019 | 1.9231 | 1.9231 | +0.008 (+0.40%) | 744,640 |
| 21 Oct 2003 | CNY | 1.9231 | 1.9327 | 1.9039 | 1.9154 | 1.9154 | -0.006 (-0.30%) | 336,960 |
| 20 Oct 2003 | CNY | 1.9212 | 1.925 | 1.9115 | 1.9212 | 1.9212 | -0.002 (-0.10%) | 429,312 |
| 17 Oct 2003 | CNY | 1.9231 | 1.9327 | 1.9135 | 1.9231 | 1.9231 | 0.0 (0.0%) | 367,640 |
| 16 Oct 2003 | CNY | 1.9365 | 1.9365 | 1.9173 | 1.9231 | 1.9231 | -0.015 (-0.79%) | 788,320 |
| 15 Oct 2003 | CNY | 1.9423 | 1.9769 | 1.9327 | 1.9385 | 1.9385 | -0.008 (-0.40%) | 176,020 |
| 14 Oct 2003 | CNY | 1.95 | 1.95 | 1.9327 | 1.9462 | 1.9462 | -0.006 (-0.29%) | 279,068 |
| 13 Oct 2003 | CNY | 1.9539 | 1.9596 | 1.9423 | 1.9519 | 1.9519 | -0.006 (-0.30%) | 274,040 |
| 10 Oct 2003 | CNY | 1.9346 | 1.9615 | 1.9231 | 1.9577 | 1.9577 | +0.021 (+1.09%) | 716,560 |
| 9 Oct 2003 | CNY | 1.9192 | 1.9385 | 1.9192 | 1.9365 | 1.9365 | +0.017 (+0.90%) | 190,580 |
| 8 Oct 2003 | CNY | 1.9173 | 1.9192 | 1.9154 | 1.9192 | 1.9192 | 0.0 (0.0%) | 198,790 |
| 30 Sep 2003 | CNY | 1.9077 | 1.9327 | 1.9 | 1.9192 | 1.9192 | +0.01 (+0.50%) | 455,520 |
| 29 Sep 2003 | CNY | 1.9327 | 1.9346 | 1.9039 | 1.9096 | 1.9096 | -0.025 (-1.29%) | 633,360 |
| 26 Sep 2003 | CNY | 1.9135 | 1.9385 | 1.9039 | 1.9346 | 1.9346 | +0.019 (+1.00%) | 242,320 |
| 25 Sep 2003 | CNY | 1.9231 | 1.9615 | 1.9077 | 1.9154 | 1.9154 | +0.002 (+0.10%) | 120,900 |
| 24 Sep 2003 | CNY | 1.9135 | 1.9192 | 1.8942 | 1.9135 | 1.9135 | 0.0 (0.0%) | 782,600 |
