| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 1.2837 | 1.2897 | 1.2698 | 1.2857 | 1.2857 | 0.0 (0.0%) | 2,353,342 |
| 7 Nov 2003 | CNY | 1.3175 | 1.3234 | 1.2599 | 1.2857 | 1.2857 | -0.036 (-2.70%) | 4,071,921 |
| 6 Nov 2003 | CNY | 1.3849 | 1.3889 | 1.3135 | 1.3214 | 1.3214 | -0.066 (-4.72%) | 6,998,357 |
| 5 Nov 2003 | CNY | 1.4246 | 1.4266 | 1.381 | 1.3869 | 1.3869 | -0.038 (-2.65%) | 3,672,597 |
| 4 Nov 2003 | CNY | 1.3988 | 1.4425 | 1.3909 | 1.4246 | 1.4246 | +0.026 (+1.84%) | 6,934,919 |
| 3 Nov 2003 | CNY | 1.3929 | 1.4048 | 1.3532 | 1.3988 | 1.3988 | +0.004 (+0.29%) | 4,496,909 |
| 31 Oct 2003 | CNY | 1.3691 | 1.4345 | 1.3651 | 1.3948 | 1.3948 | +0.022 (+1.59%) | 14,468,625 |
| 30 Oct 2003 | CNY | 1.4147 | 1.4246 | 1.3591 | 1.373 | 1.373 | -0.052 (-3.62%) | 4,233,519 |
| 29 Oct 2003 | CNY | 1.4425 | 1.4663 | 1.4008 | 1.4246 | 1.4246 | -0.02 (-1.37%) | 5,916,299 |
| 28 Oct 2003 | CNY | 1.4286 | 1.4484 | 1.4087 | 1.4444 | 1.4444 | +0.012 (+0.83%) | 4,831,122 |
| 27 Oct 2003 | CNY | 1.4643 | 1.4643 | 1.4107 | 1.4325 | 1.4325 | -0.03 (-2.04%) | 2,591,719 |
| 24 Oct 2003 | CNY | 1.4385 | 1.4722 | 1.4385 | 1.4623 | 1.4623 | +0.024 (+1.65%) | 5,992,953 |
| 23 Oct 2003 | CNY | 1.4583 | 1.4742 | 1.4345 | 1.4385 | 1.4385 | -0.014 (-0.96%) | 1,893,316 |
| 22 Oct 2003 | CNY | 1.4187 | 1.4603 | 1.4147 | 1.4524 | 1.4524 | +0.034 (+2.38%) | 3,696,250 |
| 21 Oct 2003 | CNY | 1.3988 | 1.4187 | 1.3988 | 1.4187 | 1.4187 | +0.018 (+1.28%) | 857,561 |
| 20 Oct 2003 | CNY | 1.4246 | 1.4246 | 1.3988 | 1.4008 | 1.4008 | -0.012 (-0.84%) | 942,585 |
| 17 Oct 2003 | CNY | 1.4087 | 1.4286 | 1.4087 | 1.4127 | 1.4127 | -0.002 (-0.14%) | 1,114,379 |
| 16 Oct 2003 | CNY | 1.4504 | 1.4504 | 1.4127 | 1.4147 | 1.4147 | -0.036 (-2.46%) | 1,533,168 |
| 15 Oct 2003 | CNY | 1.4564 | 1.4861 | 1.4444 | 1.4504 | 1.4504 | -0.016 (-1.08%) | 2,681,138 |
| 14 Oct 2003 | CNY | 1.4683 | 1.4881 | 1.4484 | 1.4663 | 1.4663 | 0.0 (0.0%) | 6,581,332 |
| 13 Oct 2003 | CNY | 1.4385 | 1.496 | 1.4385 | 1.4663 | 1.4663 | +0.042 (+2.93%) | 11,600,043 |
| 10 Oct 2003 | CNY | 1.4068 | 1.4385 | 1.379 | 1.4246 | 1.4246 | +0.03 (+2.14%) | 2,997,207 |
| 9 Oct 2003 | CNY | 1.3988 | 1.3988 | 1.3889 | 1.3948 | 1.3948 | +0.01 (+0.71%) | 587,971 |
| 8 Oct 2003 | CNY | 1.3829 | 1.3948 | 1.377 | 1.3849 | 1.3849 | -0.012 (-0.85%) | 464,688 |
| 30 Sep 2003 | CNY | 1.381 | 1.3988 | 1.3393 | 1.3968 | 1.3968 | +0.018 (+1.29%) | 1,386,957 |
| 29 Sep 2003 | CNY | 1.3889 | 1.3948 | 1.375 | 1.379 | 1.379 | -0.016 (-1.13%) | 867,888 |
| 26 Sep 2003 | CNY | 1.3889 | 1.4048 | 1.3889 | 1.3948 | 1.3948 | +0.002 (+0.14%) | 469,224 |
| 25 Sep 2003 | CNY | 1.4187 | 1.4187 | 1.3909 | 1.3929 | 1.3929 | -0.032 (-2.23%) | 895,104 |
| 24 Sep 2003 | CNY | 1.4385 | 1.4385 | 1.4048 | 1.4246 | 1.4246 | +0.006 (+0.42%) | 1,684,751 |
| 23 Sep 2003 | CNY | 1.4127 | 1.4187 | 1.3988 | 1.4187 | 1.4187 | +0.012 (+0.85%) | 716,184 |
