| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | CNY | 1.4459 | 1.4904 | 1.4081 | 1.4504 | 1.4504 | -0.044 (-2.98%) | 1,017,758 |
| 29 Oct 2003 | CNY | 1.5483 | 1.5483 | 1.4504 | 1.4949 | 1.4949 | -0.053 (-3.45%) | 1,690,247 |
| 28 Oct 2003 | CNY | 1.5305 | 1.5549 | 1.5171 | 1.5483 | 1.5483 | +0.011 (+0.73%) | 3,736,796 |
| 27 Oct 2003 | CNY | 1.506 | 1.5438 | 1.4793 | 1.5371 | 1.5371 | +0.031 (+2.07%) | 1,022,182 |
| 24 Oct 2003 | CNY | 1.4971 | 1.5104 | 1.4882 | 1.506 | 1.506 | +0.007 (+0.45%) | 244,999 |
| 23 Oct 2003 | CNY | 1.4993 | 1.5082 | 1.4904 | 1.4993 | 1.4993 | +0.002 (+0.15%) | 326,635 |
| 22 Oct 2003 | CNY | 1.5015 | 1.5238 | 1.4793 | 1.4971 | 1.4971 | +0.022 (+1.51%) | 659,479 |
| 21 Oct 2003 | CNY | 1.4748 | 1.4793 | 1.4682 | 1.4748 | 1.4748 | -0.013 (-0.90%) | 243,201 |
| 20 Oct 2003 | CNY | 1.4971 | 1.5038 | 1.4704 | 1.4882 | 1.4882 | -0.007 (-0.45%) | 178,017 |
| 17 Oct 2003 | CNY | 1.5015 | 1.5082 | 1.486 | 1.4949 | 1.4949 | -0.011 (-0.74%) | 249,944 |
| 16 Oct 2003 | CNY | 1.526 | 1.526 | 1.5038 | 1.506 | 1.506 | -0.018 (-1.17%) | 137,559 |
| 15 Oct 2003 | CNY | 1.5015 | 1.546 | 1.5015 | 1.5238 | 1.5238 | +0.016 (+1.03%) | 358,238 |
| 14 Oct 2003 | CNY | 1.5149 | 1.5238 | 1.506 | 1.5082 | 1.5082 | -0.016 (-1.02%) | 103,169 |
| 13 Oct 2003 | CNY | 1.5371 | 1.5394 | 1.5149 | 1.5238 | 1.5238 | -0.013 (-0.87%) | 291,292 |
| 10 Oct 2003 | CNY | 1.4815 | 1.546 | 1.4815 | 1.5371 | 1.5371 | +0.027 (+1.77%) | 349,876 |
| 9 Oct 2003 | CNY | 1.5104 | 1.5238 | 1.5015 | 1.5104 | 1.5104 | 0.0 (0.0%) | 124,554 |
| 8 Oct 2003 | CNY | 1.4904 | 1.526 | 1.4882 | 1.5104 | 1.5104 | +0.009 (+0.59%) | 103,394 |
| 30 Sep 2003 | CNY | 1.4904 | 1.5193 | 1.4793 | 1.5015 | 1.5015 | +0.018 (+1.20%) | 119,600 |
| 29 Sep 2003 | CNY | 1.5171 | 1.5171 | 1.4815 | 1.4837 | 1.4837 | -0.038 (-2.49%) | 265,201 |
| 26 Sep 2003 | CNY | 1.5349 | 1.5349 | 1.5127 | 1.5216 | 1.5216 | -0.027 (-1.72%) | 130,816 |
| 25 Sep 2003 | CNY | 1.5572 | 1.5683 | 1.5327 | 1.5483 | 1.5483 | -0.015 (-0.99%) | 398,292 |
| 24 Sep 2003 | CNY | 1.5549 | 1.5905 | 1.5193 | 1.5638 | 1.5638 | +0.044 (+2.93%) | 1,524,390 |
| 23 Sep 2003 | CNY | 1.5127 | 1.5216 | 1.5038 | 1.5193 | 1.5193 | +0.013 (+0.88%) | 161,879 |
| 22 Sep 2003 | CNY | 1.5038 | 1.506 | 1.4949 | 1.506 | 1.506 | +0.007 (+0.45%) | 165,462 |
| 19 Sep 2003 | CNY | 1.4926 | 1.5104 | 1.4926 | 1.4993 | 1.4993 | +0.004 (+0.29%) | 311,711 |
| 18 Sep 2003 | CNY | 1.5127 | 1.5149 | 1.4904 | 1.4949 | 1.4949 | -0.007 (-0.44%) | 307,453 |
| 17 Sep 2003 | CNY | 1.5282 | 1.5282 | 1.5015 | 1.5015 | 1.5015 | -0.027 (-1.75%) | 142,054 |
| 16 Sep 2003 | CNY | 1.5082 | 1.5527 | 1.5015 | 1.5282 | 1.5282 | +0.02 (+1.33%) | 609,576 |
| 15 Sep 2003 | CNY | 1.5327 | 1.5416 | 1.5015 | 1.5082 | 1.5082 | -0.033 (-2.17%) | 495,842 |
| 12 Sep 2003 | CNY | 1.5994 | 1.6217 | 1.5327 | 1.5416 | 1.5416 | -0.058 (-3.61%) | 875,254 |
