| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 1.5625 | 1.5972 | 1.5625 | 1.5799 | 1.5799 | 0.0 (0.0%) | 400,135 |
| 7 Nov 2003 | CNY | 1.6667 | 1.684 | 1.559 | 1.5799 | 1.5799 | -0.092 (-5.50%) | 1,178,496 |
| 6 Nov 2003 | CNY | 1.7552 | 1.7552 | 1.6719 | 1.6719 | 1.6719 | -0.088 (-5.03%) | 785,088 |
| 5 Nov 2003 | CNY | 1.7517 | 1.7622 | 1.7188 | 1.7604 | 1.7604 | -0.002 (-0.10%) | 781,977 |
| 4 Nov 2003 | CNY | 1.7101 | 1.7639 | 1.7014 | 1.7622 | 1.7622 | +0.043 (+2.53%) | 1,693,555 |
| 3 Nov 2003 | CNY | 1.7049 | 1.7361 | 1.6858 | 1.7188 | 1.7188 | +0.014 (+0.82%) | 689,472 |
| 31 Oct 2003 | CNY | 1.7361 | 1.7465 | 1.6667 | 1.7049 | 1.7049 | -0.061 (-3.44%) | 929,139 |
| 30 Oct 2003 | CNY | 1.7517 | 1.7708 | 1.7066 | 1.7656 | 1.7656 | -0.002 (-0.10%) | 913,766 |
| 29 Oct 2003 | CNY | 1.75 | 1.7708 | 1.7014 | 1.7674 | 1.7674 | +0.005 (+0.30%) | 1,279,877 |
| 28 Oct 2003 | CNY | 1.7708 | 1.7882 | 1.7413 | 1.7622 | 1.7622 | -0.022 (-1.26%) | 2,043,648 |
| 27 Oct 2003 | CNY | 1.7535 | 1.7882 | 1.7361 | 1.7847 | 1.7847 | +0.016 (+0.88%) | 1,957,403 |
| 24 Oct 2003 | CNY | 1.7639 | 1.7795 | 1.7448 | 1.7691 | 1.7691 | +0.007 (+0.39%) | 1,978,387 |
| 23 Oct 2003 | CNY | 1.7448 | 1.7656 | 1.7326 | 1.7622 | 1.7622 | +0.021 (+1.20%) | 1,670,590 |
| 22 Oct 2003 | CNY | 1.7066 | 1.7535 | 1.7066 | 1.7413 | 1.7413 | +0.035 (+2.03%) | 546,854 |
| 21 Oct 2003 | CNY | 1.7118 | 1.7118 | 1.6927 | 1.7066 | 1.7066 | -0.01 (-0.61%) | 209,675 |
| 20 Oct 2003 | CNY | 1.7274 | 1.7344 | 1.7049 | 1.717 | 1.717 | -0.002 (-0.10%) | 149,068 |
| 17 Oct 2003 | CNY | 1.7101 | 1.7326 | 1.7031 | 1.7188 | 1.7188 | +0.005 (+0.31%) | 204,140 |
| 16 Oct 2003 | CNY | 1.7188 | 1.7326 | 1.7118 | 1.7135 | 1.7135 | -0.026 (-1.50%) | 362,649 |
| 15 Oct 2003 | CNY | 1.7535 | 1.7639 | 1.7396 | 1.7396 | 1.7396 | -0.014 (-0.79%) | 196,416 |
| 14 Oct 2003 | CNY | 1.7639 | 1.7639 | 1.7292 | 1.7535 | 1.7535 | -0.016 (-0.88%) | 173,381 |
| 13 Oct 2003 | CNY | 1.7865 | 1.7865 | 1.7552 | 1.7691 | 1.7691 | -0.002 (-0.10%) | 376,128 |
| 10 Oct 2003 | CNY | 1.724 | 1.7778 | 1.724 | 1.7708 | 1.7708 | +0.036 (+2.10%) | 429,984 |
| 9 Oct 2003 | CNY | 1.7361 | 1.75 | 1.7344 | 1.7344 | 1.7344 | -0.017 (-0.99%) | 179,193 |
| 8 Oct 2003 | CNY | 1.7222 | 1.7552 | 1.7188 | 1.7517 | 1.7517 | +0.017 (+1.00%) | 258,710 |
| 30 Sep 2003 | CNY | 1.7344 | 1.7448 | 1.7188 | 1.7344 | 1.7344 | 0.0 (0.0%) | 524,033 |
| 29 Sep 2003 | CNY | 1.7413 | 1.7656 | 1.7188 | 1.7344 | 1.7344 | -0.036 (-2.06%) | 557,164 |
| 26 Sep 2003 | CNY | 1.8038 | 1.8038 | 1.7535 | 1.7708 | 1.7708 | -0.033 (-1.83%) | 542,505 |
| 25 Sep 2003 | CNY | 1.7899 | 1.8455 | 1.7795 | 1.8038 | 1.8038 | +0.014 (+0.78%) | 1,376,582 |
| 24 Sep 2003 | CNY | 1.7778 | 1.7934 | 1.7587 | 1.7899 | 1.7899 | +0.01 (+0.58%) | 948,758 |
| 23 Sep 2003 | CNY | 1.7708 | 1.7813 | 1.7396 | 1.7795 | 1.7795 | +0.009 (+0.49%) | 536,313 |
