| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 1.4709 | 1.4917 | 1.4584 | 1.4896 | 1.4896 | +0.027 (+1.85%) | 317,105 |
| 13 Nov 2003 | CNY | 1.4397 | 1.4771 | 1.4335 | 1.4626 | 1.4626 | +0.01 (+0.72%) | 570,866 |
| 12 Nov 2003 | CNY | 1.4771 | 1.4771 | 1.4501 | 1.4522 | 1.4522 | -0.023 (-1.55%) | 393,734 |
| 11 Nov 2003 | CNY | 1.4584 | 1.4751 | 1.4418 | 1.4751 | 1.4751 | +0.017 (+1.15%) | 556,720 |
| 10 Nov 2003 | CNY | 1.4647 | 1.4834 | 1.4501 | 1.4584 | 1.4584 | -0.029 (-1.96%) | 379,775 |
| 7 Nov 2003 | CNY | 1.4958 | 1.5062 | 1.4481 | 1.4875 | 1.4875 | -0.008 (-0.55%) | 1,125,902 |
| 6 Nov 2003 | CNY | 1.5769 | 1.5872 | 1.4771 | 1.4958 | 1.4958 | -0.085 (-5.39%) | 852,131 |
| 5 Nov 2003 | CNY | 1.6267 | 1.6371 | 1.5748 | 1.581 | 1.581 | -0.046 (-2.81%) | 347,526 |
| 4 Nov 2003 | CNY | 1.6101 | 1.6724 | 1.5935 | 1.6267 | 1.6267 | +0.027 (+1.69%) | 900,886 |
| 3 Nov 2003 | CNY | 1.5872 | 1.6059 | 1.5685 | 1.5997 | 1.5997 | -0.002 (-0.13%) | 407,091 |
| 31 Oct 2003 | CNY | 1.5872 | 1.6371 | 1.5872 | 1.6018 | 1.6018 | +0.015 (+0.92%) | 528,990 |
| 30 Oct 2003 | CNY | 1.6059 | 1.608 | 1.5665 | 1.5872 | 1.5872 | -0.021 (-1.29%) | 502,516 |
| 29 Oct 2003 | CNY | 1.6787 | 1.6787 | 1.5852 | 1.608 | 1.608 | -0.054 (-3.25%) | 802,727 |
| 28 Oct 2003 | CNY | 1.6787 | 1.7119 | 1.6433 | 1.662 | 1.662 | -0.037 (-2.20%) | 567,516 |
| 27 Oct 2003 | CNY | 1.7202 | 1.7368 | 1.6787 | 1.6994 | 1.6994 | -0.042 (-2.39%) | 450,676 |
| 24 Oct 2003 | CNY | 1.7618 | 1.7618 | 1.7368 | 1.741 | 1.741 | -0.019 (-1.06%) | 400,473 |
| 23 Oct 2003 | CNY | 1.768 | 1.7867 | 1.7514 | 1.7597 | 1.7597 | -0.023 (-1.28%) | 1,212,028 |
| 22 Oct 2003 | CNY | 1.741 | 1.7867 | 1.7264 | 1.7825 | 1.7825 | +0.062 (+3.62%) | 3,102,228 |
| 21 Oct 2003 | CNY | 1.6953 | 1.7306 | 1.6745 | 1.7202 | 1.7202 | +0.023 (+1.34%) | 869,411 |
| 20 Oct 2003 | CNY | 1.7057 | 1.7057 | 1.6662 | 1.6974 | 1.6974 | -0.002 (-0.12%) | 205,603 |
| 17 Oct 2003 | CNY | 1.6953 | 1.7057 | 1.6849 | 1.6994 | 1.6994 | +0.006 (+0.37%) | 259,927 |
| 16 Oct 2003 | CNY | 1.7202 | 1.7244 | 1.6662 | 1.6932 | 1.6932 | -0.006 (-0.36%) | 385,551 |
| 15 Oct 2003 | CNY | 1.6932 | 1.7223 | 1.689 | 1.6994 | 1.6994 | +0.012 (+0.74%) | 521,289 |
| 14 Oct 2003 | CNY | 1.6932 | 1.7119 | 1.6828 | 1.687 | 1.687 | -0.019 (-1.10%) | 235,133 |
| 13 Oct 2003 | CNY | 1.7202 | 1.7244 | 1.7036 | 1.7057 | 1.7057 | -0.015 (-0.84%) | 317,923 |
| 10 Oct 2003 | CNY | 1.6745 | 1.7264 | 1.6745 | 1.7202 | 1.7202 | +0.048 (+2.86%) | 374,716 |
| 9 Oct 2003 | CNY | 1.6724 | 1.6953 | 1.6724 | 1.6724 | 1.6724 | 0.0 (0.0%) | 157,474 |
| 8 Oct 2003 | CNY | 1.6994 | 1.6994 | 1.662 | 1.6724 | 1.6724 | -0.025 (-1.47%) | 277,732 |
| 30 Sep 2003 | CNY | 1.7202 | 1.7202 | 1.687 | 1.6974 | 1.6974 | +0.015 (+0.87%) | 203,269 |
| 29 Sep 2003 | CNY | 1.7264 | 1.7264 | 1.6828 | 1.6828 | 1.6828 | -0.042 (-2.41%) | 426,946 |
