| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | CNY | 1.2896 | 1.3722 | 1.2816 | 1.3613 | 1.3613 | +0.073 (+5.64%) | 9,864,468 |
| 19 Nov 2003 | CNY | 1.2498 | 1.2936 | 1.2368 | 1.2886 | 1.2886 | +0.037 (+2.95%) | 2,291,390 |
| 18 Nov 2003 | CNY | 1.2746 | 1.2786 | 1.2468 | 1.2517 | 1.2517 | -0.014 (-1.11%) | 1,251,438 |
| 17 Nov 2003 | CNY | 1.2746 | 1.2826 | 1.2647 | 1.2657 | 1.2657 | -0.015 (-1.16%) | 1,319,523 |
| 14 Nov 2003 | CNY | 1.2547 | 1.2876 | 1.2547 | 1.2806 | 1.2806 | +0.016 (+1.26%) | 1,263,378 |
| 13 Nov 2003 | CNY | 1.2478 | 1.2737 | 1.2348 | 1.2647 | 1.2647 | +0.01 (+0.80%) | 1,570,021 |
| 12 Nov 2003 | CNY | 1.2946 | 1.2946 | 1.2458 | 1.2547 | 1.2547 | -0.042 (-3.23%) | 2,005,393 |
| 11 Nov 2003 | CNY | 1.2438 | 1.3095 | 1.2348 | 1.2966 | 1.2966 | +0.033 (+2.60%) | 5,492,680 |
| 10 Nov 2003 | CNY | 1.2179 | 1.3244 | 1.2179 | 1.2637 | 1.2637 | -0.09 (-6.62%) | 8,556,022 |
| 7 Nov 2003 | CNY | 1.4937 | 1.4937 | 1.3234 | 1.3533 | 1.3533 | -0.117 (-7.99%) | 10,867,095 |
| 6 Nov 2003 | CNY | 1.5246 | 1.5246 | 1.435 | 1.4708 | 1.4708 | -0.054 (-3.53%) | 4,827,606 |
| 5 Nov 2003 | CNY | 1.5435 | 1.5435 | 1.4957 | 1.5246 | 1.5246 | 0.0 (0.0%) | 1,889,127 |
| 4 Nov 2003 | CNY | 1.5136 | 1.5495 | 1.5087 | 1.5246 | 1.5246 | +0.004 (+0.26%) | 3,354,952 |
| 3 Nov 2003 | CNY | 1.5186 | 1.5286 | 1.4937 | 1.5206 | 1.5206 | -0.001 (-0.07%) | 1,343,643 |
| 31 Oct 2003 | CNY | 1.5236 | 1.5535 | 1.5037 | 1.5216 | 1.5216 | -0.01 (-0.65%) | 1,969,011 |
| 30 Oct 2003 | CNY | 1.5644 | 1.5644 | 1.4947 | 1.5316 | 1.5316 | -0.043 (-2.72%) | 3,445,772 |
| 29 Oct 2003 | CNY | 1.5993 | 1.6072 | 1.5684 | 1.5744 | 1.5744 | -0.025 (-1.56%) | 2,173,648 |
| 28 Oct 2003 | CNY | 1.5734 | 1.6232 | 1.5734 | 1.5993 | 1.5993 | -0.005 (-0.31%) | 1,401,486 |
| 27 Oct 2003 | CNY | 1.6142 | 1.6232 | 1.5535 | 1.6043 | 1.6043 | -0.021 (-1.29%) | 3,119,165 |
| 24 Oct 2003 | CNY | 1.6222 | 1.6431 | 1.6152 | 1.6252 | 1.6252 | -0.007 (-0.42%) | 682,054 |
| 23 Oct 2003 | CNY | 1.655 | 1.673 | 1.6282 | 1.6321 | 1.6321 | -0.009 (-0.55%) | 1,072,288 |
| 22 Oct 2003 | CNY | 1.6082 | 1.6481 | 1.6033 | 1.6411 | 1.6411 | +0.037 (+2.29%) | 2,023,921 |
| 21 Oct 2003 | CNY | 1.5943 | 1.6082 | 1.5923 | 1.6043 | 1.6043 | +0.002 (+0.12%) | 876,920 |
| 20 Oct 2003 | CNY | 1.6033 | 1.6132 | 1.5933 | 1.6023 | 1.6023 | -0.005 (-0.30%) | 527,407 |
| 17 Oct 2003 | CNY | 1.6043 | 1.6222 | 1.6033 | 1.6072 | 1.6072 | -0.001 (-0.06%) | 686,071 |
| 16 Oct 2003 | CNY | 1.5833 | 1.6232 | 1.5833 | 1.6082 | 1.6082 | +0.005 (+0.31%) | 1,054,915 |
| 15 Oct 2003 | CNY | 1.6023 | 1.658 | 1.5993 | 1.6033 | 1.6033 | +0.001 (+0.06%) | 1,297,229 |
| 14 Oct 2003 | CNY | 1.6282 | 1.6282 | 1.5983 | 1.6023 | 1.6023 | -0.026 (-1.59%) | 1,252,241 |
| 13 Oct 2003 | CNY | 1.6541 | 1.657 | 1.6212 | 1.6282 | 1.6282 | -0.014 (-0.85%) | 1,801,962 |
| 10 Oct 2003 | CNY | 1.5933 | 1.6511 | 1.5883 | 1.6421 | 1.6421 | +0.043 (+2.68%) | 2,295,056 |
