| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | CNY | 1.5509 | 1.5532 | 1.5023 | 1.5139 | 1.5139 | -0.032 (-2.10%) | 4,578,020 |
| 4 Nov 2003 | CNY | 1.537 | 1.5764 | 1.5324 | 1.5463 | 1.5463 | +0.016 (+1.06%) | 5,577,850 |
| 3 Nov 2003 | CNY | 1.5046 | 1.5417 | 1.5023 | 1.5301 | 1.5301 | +0.021 (+1.38%) | 2,204,850 |
| 31 Oct 2003 | CNY | 1.4931 | 1.5463 | 1.4815 | 1.5093 | 1.5093 | +0.016 (+1.08%) | 2,719,055 |
| 30 Oct 2003 | CNY | 1.5255 | 1.5255 | 1.4907 | 1.4931 | 1.4931 | -0.035 (-2.27%) | 4,144,953 |
| 29 Oct 2003 | CNY | 1.6458 | 1.6458 | 1.4907 | 1.5278 | 1.5278 | -0.118 (-7.17%) | 7,242,657 |
| 28 Oct 2003 | CNY | 1.6528 | 1.6667 | 1.6343 | 1.6458 | 1.6458 | -0.005 (-0.28%) | 2,727,643 |
| 27 Oct 2003 | CNY | 1.6921 | 1.6968 | 1.6435 | 1.6505 | 1.6505 | -0.044 (-2.59%) | 2,308,789 |
| 24 Oct 2003 | CNY | 1.6759 | 1.7014 | 1.6736 | 1.6944 | 1.6944 | +0.018 (+1.10%) | 2,031,052 |
| 23 Oct 2003 | CNY | 1.7014 | 1.7292 | 1.6667 | 1.6759 | 1.6759 | -0.03 (-1.76%) | 2,966,258 |
| 22 Oct 2003 | CNY | 1.6736 | 1.7083 | 1.6597 | 1.706 | 1.706 | +0.046 (+2.79%) | 3,354,220 |
| 21 Oct 2003 | CNY | 1.6528 | 1.6667 | 1.6482 | 1.6597 | 1.6597 | -0.002 (-0.14%) | 1,441,972 |
| 20 Oct 2003 | CNY | 1.6667 | 1.6736 | 1.6551 | 1.662 | 1.662 | -0.005 (-0.28%) | 1,295,308 |
| 17 Oct 2003 | CNY | 1.6644 | 1.6806 | 1.6597 | 1.6667 | 1.6667 | -0.002 (-0.14%) | 1,638,057 |
| 16 Oct 2003 | CNY | 1.6991 | 1.7083 | 1.6667 | 1.669 | 1.669 | -0.035 (-2.04%) | 2,273,961 |
| 15 Oct 2003 | CNY | 1.713 | 1.7384 | 1.6968 | 1.7037 | 1.7037 | -0.014 (-0.81%) | 2,077,820 |
| 14 Oct 2003 | CNY | 1.7431 | 1.7431 | 1.7014 | 1.7176 | 1.7176 | -0.025 (-1.46%) | 2,870,657 |
| 13 Oct 2003 | CNY | 1.7546 | 1.794 | 1.7292 | 1.7431 | 1.7431 | +0.021 (+1.21%) | 13,127,106 |
| 10 Oct 2003 | CNY | 1.6875 | 1.7269 | 1.6667 | 1.7222 | 1.7222 | +0.049 (+2.90%) | 4,081,410 |
| 9 Oct 2003 | CNY | 1.6782 | 1.6898 | 1.662 | 1.6736 | 1.6736 | -0.012 (-0.69%) | 1,077,835 |
| 8 Oct 2003 | CNY | 1.6736 | 1.6898 | 1.6505 | 1.6852 | 1.6852 | +0.002 (+0.14%) | 988,014 |
| 30 Sep 2003 | CNY | 1.662 | 1.6898 | 1.6435 | 1.6829 | 1.6829 | -0.005 (-0.27%) | 2,356,624 |
| 26 Sep 2003 | CNY | 1.6597 | 1.6991 | 1.6482 | 1.6875 | 1.6875 | +0.014 (+0.83%) | 2,090,378 |
| 25 Sep 2003 | CNY | 1.6806 | 1.6852 | 1.6435 | 1.6736 | 1.6736 | -0.012 (-0.69%) | 1,462,320 |
| 24 Sep 2003 | CNY | 1.6782 | 1.6968 | 1.662 | 1.6852 | 1.6852 | +0.009 (+0.55%) | 2,283,768 |
| 23 Sep 2003 | CNY | 1.6597 | 1.6759 | 1.6389 | 1.6759 | 1.6759 | +0.028 (+1.68%) | 2,416,422 |
| 22 Sep 2003 | CNY | 1.6574 | 1.662 | 1.6435 | 1.6482 | 1.6482 | -0.005 (-0.28%) | 1,132,414 |
| 19 Sep 2003 | CNY | 1.6435 | 1.662 | 1.6389 | 1.6528 | 1.6528 | +0.007 (+0.43%) | 1,723,973 |
| 18 Sep 2003 | CNY | 1.6551 | 1.6667 | 1.6343 | 1.6458 | 1.6458 | -0.019 (-1.12%) | 2,443,370 |
| 17 Sep 2003 | CNY | 1.7083 | 1.7083 | 1.662 | 1.6644 | 1.6644 | -0.037 (-2.17%) | 1,775,610 |
