| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | CNY | 1.2113 | 1.2113 | 1.1775 | 1.1888 | 1.1888 | +0.001 (+0.11%) | 858,400 |
| 3 Nov 2003 | CNY | 1.2 | 1.21 | 1.1525 | 1.1875 | 1.1875 | -0.009 (-0.74%) | 356,000 |
| 31 Oct 2003 | CNY | 1.1875 | 1.2225 | 1.1875 | 1.1963 | 1.1963 | +0.001 (+0.11%) | 306,400 |
| 30 Oct 2003 | CNY | 1.1513 | 1.21 | 1.1513 | 1.195 | 1.195 | +0.016 (+1.37%) | 387,584 |
| 29 Oct 2003 | CNY | 1.2375 | 1.2613 | 1.1225 | 1.1788 | 1.1788 | -0.059 (-4.74%) | 1,698,240 |
| 28 Oct 2003 | CNY | 1.2788 | 1.28 | 1.225 | 1.2375 | 1.2375 | -0.034 (-2.66%) | 614,736 |
| 27 Oct 2003 | CNY | 1.27 | 1.2875 | 1.2625 | 1.2713 | 1.2713 | +0.001 (+0.10%) | 316,896 |
| 24 Oct 2003 | CNY | 1.2975 | 1.3013 | 1.2675 | 1.27 | 1.27 | -0.033 (-2.50%) | 737,976 |
| 23 Oct 2003 | CNY | 1.2963 | 1.3038 | 1.2888 | 1.3025 | 1.3025 | +0.005 (+0.39%) | 859,736 |
| 22 Oct 2003 | CNY | 1.285 | 1.3125 | 1.275 | 1.2975 | 1.2975 | +0.02 (+1.57%) | 891,016 |
| 21 Oct 2003 | CNY | 1.3038 | 1.3313 | 1.25 | 1.2775 | 1.2775 | -0.028 (-2.11%) | 1,203,656 |
| 20 Oct 2003 | CNY | 1.3763 | 1.4 | 1.3 | 1.305 | 1.305 | -0.095 (-6.79%) | 1,386,400 |
| 17 Oct 2003 | CNY | 1.4038 | 1.4088 | 1.39 | 1.4 | 1.4 | -0.004 (-0.27%) | 368,800 |
| 16 Oct 2003 | CNY | 1.39 | 1.4225 | 1.3888 | 1.4038 | 1.4038 | -0.004 (-0.26%) | 732,456 |
| 15 Oct 2003 | CNY | 1.4238 | 1.4438 | 1.3825 | 1.4075 | 1.4075 | -0.03 (-2.09%) | 1,813,432 |
| 14 Oct 2003 | CNY | 1.455 | 1.4788 | 1.4313 | 1.4375 | 1.4375 | -0.018 (-1.20%) | 3,260,920 |
| 13 Oct 2003 | CNY | 1.41 | 1.4563 | 1.3938 | 1.455 | 1.455 | +0.036 (+2.55%) | 2,350,880 |
| 10 Oct 2003 | CNY | 1.4 | 1.44 | 1.3788 | 1.4188 | 1.4188 | +0.014 (+0.98%) | 2,559,704 |
| 9 Oct 2003 | CNY | 1.4 | 1.43 | 1.395 | 1.405 | 1.405 | -0.016 (-1.15%) | 1,856,200 |
| 8 Oct 2003 | CNY | 1.4275 | 1.4375 | 1.375 | 1.4213 | 1.4213 | -0.005 (-0.35%) | 2,693,720 |
| 30 Sep 2003 | CNY | 1.4338 | 1.445 | 1.4038 | 1.4263 | 1.4263 | -0.013 (-0.87%) | 3,892,696 |
| 29 Sep 2003 | CNY | 1.3788 | 1.4663 | 1.3625 | 1.4388 | 1.4388 | +0.035 (+2.49%) | 5,731,096 |
| 26 Sep 2003 | CNY | 1.3138 | 1.4125 | 1.3025 | 1.4038 | 1.4038 | +0.086 (+6.55%) | 5,022,792 |
| 25 Sep 2003 | CNY | 1.3575 | 1.3688 | 1.3075 | 1.3175 | 1.3175 | -0.028 (-2.04%) | 2,667,416 |
| 24 Sep 2003 | CNY | 1.2463 | 1.345 | 1.245 | 1.345 | 1.345 | +0.122 (+10.02%) | 3,671,472 |
| 23 Sep 2003 | CNY | 1.2263 | 1.235 | 1.2125 | 1.2225 | 1.2225 | -0.001 (-0.11%) | 515,640 |
| 19 Sep 2003 | CNY | 1.2475 | 1.2475 | 1.2125 | 1.2238 | 1.2238 | -0.007 (-0.61%) | 479,200 |
| 18 Sep 2003 | CNY | 1.2225 | 1.2413 | 1.2188 | 1.2313 | 1.2313 | +0.003 (+0.20%) | 180,808 |
| 17 Sep 2003 | CNY | 1.2438 | 1.2438 | 1.22 | 1.2288 | 1.2288 | -0.003 (-0.20%) | 250,376 |
| 16 Sep 2003 | CNY | 1.225 | 1.2463 | 1.225 | 1.2313 | 1.2313 | 0.0 (0.0%) | 488,928 |
