| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | CNY | 1.5865 | 1.6314 | 1.5865 | 1.609 | 1.609 | +0.022 (+1.42%) | 1,186,192 |
| 3 Nov 2003 | CNY | 1.5833 | 1.6026 | 1.5641 | 1.5865 | 1.5865 | +0.003 (+0.20%) | 557,444 |
| 31 Oct 2003 | CNY | 1.5641 | 1.6346 | 1.5577 | 1.5833 | 1.5833 | +0.019 (+1.23%) | 1,241,919 |
| 30 Oct 2003 | CNY | 1.5513 | 1.5833 | 1.5481 | 1.5641 | 1.5641 | -0.016 (-1.01%) | 359,420 |
| 29 Oct 2003 | CNY | 1.625 | 1.625 | 1.5449 | 1.5801 | 1.5801 | -0.035 (-2.19%) | 852,889 |
| 28 Oct 2003 | CNY | 1.6346 | 1.6506 | 1.5897 | 1.6154 | 1.6154 | -0.026 (-1.56%) | 857,688 |
| 27 Oct 2003 | CNY | 1.6827 | 1.6923 | 1.625 | 1.641 | 1.641 | -0.045 (-2.66%) | 774,602 |
| 24 Oct 2003 | CNY | 1.7051 | 1.75 | 1.6827 | 1.6859 | 1.6859 | -0.051 (-2.95%) | 911,040 |
| 23 Oct 2003 | CNY | 1.7789 | 1.7789 | 1.7308 | 1.7372 | 1.7372 | -0.032 (-1.81%) | 875,721 |
| 22 Oct 2003 | CNY | 1.7212 | 1.7821 | 1.7115 | 1.7692 | 1.7692 | +0.048 (+2.79%) | 666,962 |
| 21 Oct 2003 | CNY | 1.7115 | 1.7372 | 1.6923 | 1.7212 | 1.7212 | +0.003 (+0.19%) | 370,656 |
| 20 Oct 2003 | CNY | 1.7628 | 1.7628 | 1.7147 | 1.718 | 1.718 | -0.045 (-2.54%) | 594,007 |
| 17 Oct 2003 | CNY | 1.75 | 1.7885 | 1.75 | 1.7628 | 1.7628 | -0.013 (-0.72%) | 301,863 |
| 16 Oct 2003 | CNY | 1.8013 | 1.8013 | 1.766 | 1.7756 | 1.7756 | -0.026 (-1.43%) | 328,036 |
| 15 Oct 2003 | CNY | 1.8365 | 1.859 | 1.7981 | 1.8013 | 1.8013 | -0.026 (-1.40%) | 369,411 |
| 14 Oct 2003 | CNY | 1.8397 | 1.8558 | 1.8205 | 1.8269 | 1.8269 | -0.019 (-1.05%) | 228,883 |
| 13 Oct 2003 | CNY | 1.8462 | 1.8846 | 1.8365 | 1.8462 | 1.8462 | 0.0 (0.0%) | 948,473 |
| 10 Oct 2003 | CNY | 1.8013 | 1.8526 | 1.7981 | 1.8462 | 1.8462 | +0.042 (+2.31%) | 602,188 |
| 9 Oct 2003 | CNY | 1.7981 | 1.8205 | 1.7949 | 1.8045 | 1.8045 | -0.006 (-0.35%) | 262,700 |
| 8 Oct 2003 | CNY | 1.8141 | 1.8205 | 1.8045 | 1.8109 | 1.8109 | +0.003 (+0.18%) | 204,609 |
| 30 Sep 2003 | CNY | 1.8045 | 1.8494 | 1.7821 | 1.8077 | 1.8077 | +0.003 (+0.18%) | 564,829 |
| 29 Sep 2003 | CNY | 1.8237 | 1.8237 | 1.7949 | 1.8045 | 1.8045 | -0.032 (-1.74%) | 314,184 |
| 26 Sep 2003 | CNY | 1.8333 | 1.8397 | 1.8237 | 1.8365 | 1.8365 | +0.003 (+0.17%) | 247,104 |
| 25 Sep 2003 | CNY | 1.8846 | 1.8846 | 1.8301 | 1.8333 | 1.8333 | -0.051 (-2.72%) | 649,584 |
| 24 Sep 2003 | CNY | 1.8654 | 1.8878 | 1.8526 | 1.8846 | 1.8846 | +0.026 (+1.38%) | 427,430 |
| 23 Sep 2003 | CNY | 1.859 | 1.875 | 1.8301 | 1.859 | 1.859 | 0.0 (0.0%) | 482,567 |
| 22 Sep 2003 | CNY | 1.875 | 1.8878 | 1.8526 | 1.859 | 1.859 | -0.013 (-0.68%) | 537,888 |
| 19 Sep 2003 | CNY | 1.8782 | 1.891 | 1.8622 | 1.8718 | 1.8718 | 0.0 (0.0%) | 515,424 |
| 18 Sep 2003 | CNY | 2.0032 | 2.0032 | 1.8686 | 1.8718 | 1.8718 | +0.003 (+0.17%) | 904,176 |
| 17 Sep 2003 | CNY | 1.9039 | 1.9103 | 1.8622 | 1.8686 | 1.8686 | -0.042 (-2.18%) | 409,259 |
