| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | CNY | 1.2112 | 1.2181 | 1.1825 | 1.2126 | 1.2126 | +0.012 (+1.02%) | 650,223 |
| 13 Nov 2003 | CNY | 1.162 | 1.2235 | 1.162 | 1.2003 | 1.2003 | +0.03 (+2.57%) | 1,032,647 |
| 12 Nov 2003 | CNY | 1.1593 | 1.1757 | 1.1483 | 1.1702 | 1.1702 | -0.003 (-0.23%) | 570,330 |
| 11 Nov 2003 | CNY | 1.1716 | 1.1729 | 1.1497 | 1.1729 | 1.1729 | +0.011 (+0.94%) | 482,785 |
| 10 Nov 2003 | CNY | 1.1894 | 1.1894 | 1.1429 | 1.162 | 1.162 | -0.038 (-3.19%) | 782,075 |
| 7 Nov 2003 | CNY | 1.162 | 1.2235 | 1.1347 | 1.2003 | 1.2003 | +0.03 (+2.57%) | 2,312,225 |
| 6 Nov 2003 | CNY | 1.2304 | 1.2304 | 1.1702 | 1.1702 | 1.1702 | -0.067 (-5.42%) | 1,348,140 |
| 5 Nov 2003 | CNY | 1.2577 | 1.2577 | 1.2304 | 1.2372 | 1.2372 | -0.023 (-1.84%) | 1,406,718 |
| 4 Nov 2003 | CNY | 1.2317 | 1.2823 | 1.2317 | 1.2604 | 1.2604 | +0.03 (+2.44%) | 869,013 |
| 3 Nov 2003 | CNY | 1.244 | 1.2468 | 1.2167 | 1.2304 | 1.2304 | -0.018 (-1.42%) | 1,037,987 |
| 31 Oct 2003 | CNY | 1.2714 | 1.2823 | 1.244 | 1.2481 | 1.2481 | +0.004 (+0.33%) | 443,935 |
| 30 Oct 2003 | CNY | 1.2714 | 1.2768 | 1.2331 | 1.244 | 1.244 | -0.048 (-3.71%) | 988,751 |
| 29 Oct 2003 | CNY | 1.3397 | 1.3397 | 1.2782 | 1.2919 | 1.2919 | -0.071 (-5.22%) | 994,025 |
| 28 Oct 2003 | CNY | 1.3507 | 1.3671 | 1.3507 | 1.363 | 1.363 | -0.008 (-0.60%) | 756,728 |
| 27 Oct 2003 | CNY | 1.3958 | 1.3958 | 1.3493 | 1.3712 | 1.3712 | +0.005 (+0.40%) | 1,271,333 |
| 24 Oct 2003 | CNY | 1.3684 | 1.3944 | 1.3479 | 1.3657 | 1.3657 | -0.007 (-0.50%) | 710,271 |
| 23 Oct 2003 | CNY | 1.4081 | 1.4136 | 1.3698 | 1.3725 | 1.3725 | -0.016 (-1.18%) | 289,429 |
| 22 Oct 2003 | CNY | 1.3671 | 1.4054 | 1.352 | 1.3889 | 1.3889 | +0.033 (+2.42%) | 442,209 |
| 21 Oct 2003 | CNY | 1.3862 | 1.3862 | 1.352 | 1.3561 | 1.3561 | -0.022 (-1.59%) | 512,410 |
| 20 Oct 2003 | CNY | 1.4054 | 1.4054 | 1.3684 | 1.378 | 1.378 | -0.026 (-1.85%) | 354,846 |
| 17 Oct 2003 | CNY | 1.4026 | 1.4491 | 1.4012 | 1.404 | 1.404 | -0.001 (-0.10%) | 510,874 |
| 16 Oct 2003 | CNY | 1.4491 | 1.4559 | 1.4012 | 1.4054 | 1.4054 | -0.009 (-0.67%) | 759,252 |
| 15 Oct 2003 | CNY | 1.4409 | 1.4491 | 1.4149 | 1.4149 | 1.4149 | -0.027 (-1.90%) | 1,161,229 |
| 14 Oct 2003 | CNY | 1.4532 | 1.4559 | 1.4409 | 1.4423 | 1.4423 | -0.014 (-0.93%) | 244,318 |
| 13 Oct 2003 | CNY | 1.4546 | 1.4792 | 1.4532 | 1.4559 | 1.4559 | +0.001 (+0.09%) | 508,248 |
| 10 Oct 2003 | CNY | 1.4286 | 1.4641 | 1.4259 | 1.4546 | 1.4546 | +0.033 (+2.31%) | 392,306 |
| 9 Oct 2003 | CNY | 1.4409 | 1.4532 | 1.419 | 1.4218 | 1.4218 | 0.0 (0.0%) | 522,285 |
| 8 Oct 2003 | CNY | 1.4108 | 1.4436 | 1.3985 | 1.4218 | 1.4218 | +0.011 (+0.78%) | 181,702 |
| 30 Sep 2003 | CNY | 1.419 | 1.4245 | 1.3999 | 1.4108 | 1.4108 | +0.015 (+1.07%) | 383,960 |
| 29 Sep 2003 | CNY | 1.4026 | 1.4081 | 1.3944 | 1.3958 | 1.3958 | -0.029 (-2.01%) | 564,712 |
