| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | CNY | 0.7243 | 0.7258 | 0.7156 | 0.7187 | 0.7187 | -0.002 (-0.22%) | 737,748 |
| 27 Nov 2003 | CNY | 0.7464 | 0.7479 | 0.718 | 0.7203 | 0.7203 | -0.025 (-3.39%) | 1,288,198 |
| 26 Nov 2003 | CNY | 0.7361 | 0.7479 | 0.7337 | 0.7456 | 0.7456 | +0.005 (+0.65%) | 1,264,229 |
| 25 Nov 2003 | CNY | 0.7353 | 0.7574 | 0.7243 | 0.7408 | 0.7408 | +0.005 (+0.75%) | 3,058,857 |
| 24 Nov 2003 | CNY | 0.6943 | 0.7377 | 0.6943 | 0.7353 | 0.7353 | +0.032 (+4.59%) | 1,595,757 |
| 21 Nov 2003 | CNY | 0.7377 | 0.7377 | 0.7022 | 0.703 | 0.703 | -0.032 (-4.29%) | 2,588,729 |
| 20 Nov 2003 | CNY | 0.7038 | 0.7448 | 0.6943 | 0.7345 | 0.7345 | +0.035 (+4.96%) | 2,753,859 |
| 19 Nov 2003 | CNY | 0.6746 | 0.7006 | 0.6706 | 0.6998 | 0.6998 | +0.025 (+3.74%) | 1,493,444 |
| 18 Nov 2003 | CNY | 0.6667 | 0.6817 | 0.6667 | 0.6746 | 0.6746 | -0.006 (-0.93%) | 224,347 |
| 17 Nov 2003 | CNY | 0.6754 | 0.6888 | 0.6359 | 0.6809 | 0.6809 | -0.005 (-0.80%) | 640,531 |
| 14 Nov 2003 | CNY | 0.6832 | 0.6903 | 0.6785 | 0.6864 | 0.6864 | +0.007 (+1.05%) | 698,202 |
| 13 Nov 2003 | CNY | 0.6706 | 0.6817 | 0.6706 | 0.6793 | 0.6793 | +0.009 (+1.30%) | 523,731 |
| 12 Nov 2003 | CNY | 0.6706 | 0.6824 | 0.6706 | 0.6706 | 0.6706 | -0.008 (-1.16%) | 314,340 |
| 11 Nov 2003 | CNY | 0.6746 | 0.6864 | 0.6706 | 0.6785 | 0.6785 | 0.0 (0.0%) | 361,136 |
| 10 Nov 2003 | CNY | 0.6824 | 0.6927 | 0.673 | 0.6785 | 0.6785 | -0.006 (-0.92%) | 316,875 |
| 7 Nov 2003 | CNY | 0.6848 | 0.6864 | 0.6627 | 0.6848 | 0.6848 | 0.0 (0.0%) | 1,310,430 |
| 6 Nov 2003 | CNY | 0.714 | 0.7219 | 0.6848 | 0.6848 | 0.6848 | -0.035 (-4.82%) | 1,746,615 |
| 5 Nov 2003 | CNY | 0.7314 | 0.7322 | 0.7164 | 0.7195 | 0.7195 | -0.013 (-1.73%) | 979,143 |
| 4 Nov 2003 | CNY | 0.7101 | 0.744 | 0.7101 | 0.7322 | 0.7322 | +0.002 (+0.33%) | 1,558,974 |
| 3 Nov 2003 | CNY | 0.7385 | 0.74 | 0.718 | 0.7298 | 0.7298 | +0.003 (+0.44%) | 501,917 |
| 31 Oct 2003 | CNY | 0.7219 | 0.7416 | 0.714 | 0.7266 | 0.7266 | +0.002 (+0.32%) | 613,470 |
| 30 Oct 2003 | CNY | 0.7219 | 0.7322 | 0.7101 | 0.7243 | 0.7243 | -0.003 (-0.43%) | 1,240,502 |
| 29 Oct 2003 | CNY | 0.7582 | 0.7732 | 0.7101 | 0.7274 | 0.7274 | -0.028 (-3.66%) | 1,463,949 |
| 28 Oct 2003 | CNY | 0.7653 | 0.774 | 0.7495 | 0.755 | 0.755 | -0.013 (-1.74%) | 1,039,717 |
| 27 Oct 2003 | CNY | 0.7582 | 0.7882 | 0.7582 | 0.7684 | 0.7684 | -0.03 (-3.76%) | 1,053,000 |
| 24 Oct 2003 | CNY | 0.8047 | 0.811 | 0.7929 | 0.7984 | 0.7984 | -0.006 (-0.78%) | 881,812 |
| 23 Oct 2003 | CNY | 0.8245 | 0.8292 | 0.8047 | 0.8047 | 0.8047 | -0.02 (-2.40%) | 934,299 |
| 22 Oct 2003 | CNY | 0.811 | 0.8276 | 0.8008 | 0.8245 | 0.8245 | +0.017 (+2.05%) | 1,057,183 |
| 21 Oct 2003 | CNY | 0.8166 | 0.8166 | 0.7913 | 0.8079 | 0.8079 | -0.006 (-0.77%) | 888,593 |
| 20 Oct 2003 | CNY | 0.8134 | 0.841 | 0.811 | 0.8142 | 0.8142 | +0.003 (+0.39%) | 468,328 |
