| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | CNY | 1.2152 | 1.25 | 1.2152 | 1.2349 | 1.2349 | +0.014 (+1.12%) | 7,655,551 |
| 18 Nov 2003 | CNY | 1.2561 | 1.2561 | 1.2197 | 1.2212 | 1.2212 | -0.035 (-2.78%) | 7,698,160 |
| 17 Nov 2003 | CNY | 1.2545 | 1.2803 | 1.253 | 1.2561 | 1.2561 | +0.002 (+0.13%) | 6,692,934 |
| 14 Nov 2003 | CNY | 1.2545 | 1.2576 | 1.2439 | 1.2545 | 1.2545 | 0.0 (0.0%) | 3,941,124 |
| 13 Nov 2003 | CNY | 1.2424 | 1.2606 | 1.2394 | 1.2545 | 1.2545 | +0.006 (+0.48%) | 7,340,691 |
| 12 Nov 2003 | CNY | 1.2636 | 1.2652 | 1.2485 | 1.2485 | 1.2485 | -0.017 (-1.32%) | 9,191,153 |
| 11 Nov 2003 | CNY | 1.2424 | 1.2727 | 1.2394 | 1.2652 | 1.2652 | +0.021 (+1.71%) | 15,086,121 |
| 10 Nov 2003 | CNY | 1.2197 | 1.2439 | 1.2076 | 1.2439 | 1.2439 | +0.024 (+1.98%) | 6,763,561 |
| 7 Nov 2003 | CNY | 1.2167 | 1.2258 | 1.2046 | 1.2197 | 1.2197 | +0.003 (+0.25%) | 6,161,106 |
| 6 Nov 2003 | CNY | 1.2303 | 1.2379 | 1.2061 | 1.2167 | 1.2167 | -0.021 (-1.71%) | 8,263,767 |
| 5 Nov 2003 | CNY | 1.247 | 1.253 | 1.2333 | 1.2379 | 1.2379 | -0.009 (-0.73%) | 7,206,863 |
| 4 Nov 2003 | CNY | 1.2197 | 1.2697 | 1.2197 | 1.247 | 1.247 | +0.033 (+2.75%) | 19,466,851 |
| 3 Nov 2003 | CNY | 1.2 | 1.2303 | 1.1939 | 1.2136 | 1.2136 | +0.014 (+1.13%) | 12,224,619 |
| 31 Oct 2003 | CNY | 1.1909 | 1.2182 | 1.1833 | 1.2 | 1.2 | +0.006 (+0.51%) | 3,632,197 |
| 30 Oct 2003 | CNY | 1.1939 | 1.1985 | 1.1864 | 1.1939 | 1.1939 | 0.0 (0.0%) | 4,232,778 |
| 29 Oct 2003 | CNY | 1.2091 | 1.2121 | 1.1833 | 1.1939 | 1.1939 | -0.003 (-0.26%) | 5,247,772 |
| 28 Oct 2003 | CNY | 1.2121 | 1.2242 | 1.1909 | 1.197 | 1.197 | -0.021 (-1.74%) | 6,491,449 |
| 27 Oct 2003 | CNY | 1.2167 | 1.2242 | 1.2106 | 1.2182 | 1.2182 | +0.002 (+0.12%) | 3,355,862 |
| 24 Oct 2003 | CNY | 1.2212 | 1.2242 | 1.2121 | 1.2167 | 1.2167 | -0.004 (-0.37%) | 3,395,403 |
| 23 Oct 2003 | CNY | 1.2394 | 1.2439 | 1.2212 | 1.2212 | 1.2212 | -0.014 (-1.11%) | 4,376,631 |
| 22 Oct 2003 | CNY | 1.2121 | 1.2424 | 1.2106 | 1.2349 | 1.2349 | +0.023 (+1.88%) | 5,997,063 |
| 21 Oct 2003 | CNY | 1.2091 | 1.2197 | 1.2091 | 1.2121 | 1.2121 | 0.0 (0.0%) | 3,664,161 |
| 20 Oct 2003 | CNY | 1.2197 | 1.2258 | 1.2091 | 1.2121 | 1.2121 | -0.008 (-0.62%) | 3,027,558 |
| 17 Oct 2003 | CNY | 1.2197 | 1.2349 | 1.2152 | 1.2197 | 1.2197 | 0.0 (0.0%) | 3,825,894 |
| 16 Oct 2003 | CNY | 1.25 | 1.2652 | 1.2121 | 1.2197 | 1.2197 | -0.033 (-2.66%) | 8,663,694 |
| 15 Oct 2003 | CNY | 1.2576 | 1.2712 | 1.25 | 1.253 | 1.253 | -0.005 (-0.37%) | 2,462,796 |
| 14 Oct 2003 | CNY | 1.2803 | 1.2864 | 1.2545 | 1.2576 | 1.2576 | -0.023 (-1.77%) | 2,393,490 |
| 13 Oct 2003 | CNY | 1.3091 | 1.3091 | 1.2788 | 1.2803 | 1.2803 | -0.018 (-1.40%) | 3,049,820 |
| 10 Oct 2003 | CNY | 1.2712 | 1.3 | 1.2667 | 1.2985 | 1.2985 | +0.03 (+2.39%) | 3,430,343 |
| 9 Oct 2003 | CNY | 1.2606 | 1.2773 | 1.2576 | 1.2682 | 1.2682 | +0.009 (+0.72%) | 1,671,753 |
