| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | CNY | 1.8165 | 1.8355 | 1.7838 | 1.7892 | 1.7892 | -0.027 (-1.50%) | 573,757 |
| 4 Nov 2003 | CNY | 1.8028 | 1.8546 | 1.8028 | 1.8165 | 1.8165 | +0.014 (+0.76%) | 709,430 |
| 3 Nov 2003 | CNY | 1.7974 | 1.811 | 1.7756 | 1.8028 | 1.8028 | +0.005 (+0.30%) | 483,888 |
| 31 Oct 2003 | CNY | 1.8056 | 1.8791 | 1.7865 | 1.7974 | 1.7974 | -0.008 (-0.45%) | 659,858 |
| 30 Oct 2003 | CNY | 1.8519 | 1.8573 | 1.7702 | 1.8056 | 1.8056 | -0.046 (-2.50%) | 446,331 |
| 29 Oct 2003 | CNY | 1.9118 | 1.9118 | 1.8137 | 1.8519 | 1.8519 | -0.06 (-3.13%) | 897,804 |
| 28 Oct 2003 | CNY | 1.8927 | 1.9417 | 1.8873 | 1.9118 | 1.9118 | +0.019 (+1.01%) | 1,600,437 |
| 27 Oct 2003 | CNY | 1.9336 | 1.9363 | 1.8845 | 1.8927 | 1.8927 | -0.044 (-2.25%) | 363,160 |
| 24 Oct 2003 | CNY | 1.9336 | 1.9553 | 1.9308 | 1.9363 | 1.9363 | +0.003 (+0.14%) | 346,269 |
| 23 Oct 2003 | CNY | 1.9281 | 1.9444 | 1.9172 | 1.9336 | 1.9336 | +0.005 (+0.29%) | 597,434 |
| 22 Oct 2003 | CNY | 1.9009 | 1.9526 | 1.8873 | 1.9281 | 1.9281 | +0.027 (+1.43%) | 886,310 |
| 21 Oct 2003 | CNY | 1.8954 | 1.9036 | 1.8791 | 1.9009 | 1.9009 | +0.005 (+0.29%) | 346,269 |
| 20 Oct 2003 | CNY | 1.9254 | 1.9254 | 1.8791 | 1.8954 | 1.8954 | -0.03 (-1.56%) | 337,603 |
| 17 Oct 2003 | CNY | 1.9499 | 1.9499 | 1.9172 | 1.9254 | 1.9254 | -0.025 (-1.26%) | 356,753 |
| 16 Oct 2003 | CNY | 1.9935 | 1.9962 | 1.9336 | 1.9499 | 1.9499 | -0.046 (-2.32%) | 918,000 |
| 15 Oct 2003 | CNY | 1.9853 | 2.0316 | 1.9853 | 1.9962 | 1.9962 | +0.011 (+0.55%) | 3,851,983 |
| 14 Oct 2003 | CNY | 1.9717 | 1.9853 | 1.969 | 1.9853 | 1.9853 | +0.014 (+0.69%) | 970,046 |
| 13 Oct 2003 | CNY | 1.9635 | 1.9799 | 1.9472 | 1.9717 | 1.9717 | +0.008 (+0.42%) | 671,568 |
| 10 Oct 2003 | CNY | 1.9172 | 1.969 | 1.9172 | 1.9635 | 1.9635 | +0.046 (+2.41%) | 1,422,033 |
| 9 Oct 2003 | CNY | 1.9581 | 1.9581 | 1.9063 | 1.9172 | 1.9172 | -0.044 (-2.22%) | 603,309 |
| 8 Oct 2003 | CNY | 1.8927 | 1.9635 | 1.8709 | 1.9608 | 1.9608 | +0.068 (+3.60%) | 1,284,098 |
| 30 Sep 2003 | CNY | 1.8954 | 1.9063 | 1.8464 | 1.8927 | 1.8927 | -0.005 (-0.29%) | 884,217 |
| 29 Sep 2003 | CNY | 1.939 | 1.939 | 1.8628 | 1.8982 | 1.8982 | -0.041 (-2.10%) | 492,782 |
| 26 Sep 2003 | CNY | 1.9336 | 1.939 | 1.9199 | 1.939 | 1.939 | +0.005 (+0.28%) | 371,239 |
| 25 Sep 2003 | CNY | 1.969 | 1.969 | 1.9227 | 1.9336 | 1.9336 | -0.035 (-1.80%) | 432,194 |
| 24 Sep 2003 | CNY | 1.9472 | 1.988 | 1.9336 | 1.969 | 1.969 | +0.022 (+1.12%) | 413,922 |
| 23 Sep 2003 | CNY | 1.9444 | 1.9526 | 1.9199 | 1.9472 | 1.9472 | +0.008 (+0.42%) | 337,089 |
| 22 Sep 2003 | CNY | 1.988 | 1.9907 | 1.9063 | 1.939 | 1.939 | -0.049 (-2.46%) | 446,184 |
| 19 Sep 2003 | CNY | 1.9935 | 2.0153 | 1.9717 | 1.988 | 1.988 | -0.005 (-0.28%) | 1,113,093 |
| 18 Sep 2003 | CNY | 1.9472 | 2.0153 | 1.9417 | 1.9935 | 1.9935 | +0.046 (+2.38%) | 3,216,940 |
