| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | CNY | 0.9654 | 0.9654 | 0.9519 | 0.9596 | 0.9596 | -0.013 (-1.39%) | 762,320 |
| 17 Nov 2003 | CNY | 0.9769 | 0.9808 | 0.9654 | 0.9731 | 0.9731 | -0.008 (-0.79%) | 892,330 |
| 14 Nov 2003 | CNY | 0.9577 | 0.9827 | 0.9558 | 0.9808 | 0.9808 | +0.029 (+3.04%) | 1,834,034 |
| 13 Nov 2003 | CNY | 0.9481 | 0.9615 | 0.9385 | 0.9519 | 0.9519 | -0.002 (-0.21%) | 1,054,086 |
| 12 Nov 2003 | CNY | 0.9615 | 0.9673 | 0.9462 | 0.9539 | 0.9539 | -0.008 (-0.79%) | 705,120 |
| 11 Nov 2003 | CNY | 0.9481 | 0.9692 | 0.9385 | 0.9615 | 0.9615 | +0.015 (+1.62%) | 1,197,768 |
| 10 Nov 2003 | CNY | 0.9481 | 0.95 | 0.9365 | 0.9462 | 0.9462 | -0.002 (-0.20%) | 1,902,492 |
| 7 Nov 2003 | CNY | 0.9635 | 0.9712 | 0.9327 | 0.9481 | 0.9481 | -0.023 (-2.38%) | 2,456,948 |
| 6 Nov 2003 | CNY | 1.0154 | 1.0154 | 0.9635 | 0.9712 | 0.9712 | -0.046 (-4.53%) | 2,520,440 |
| 5 Nov 2003 | CNY | 1.0289 | 1.0385 | 1.0096 | 1.0173 | 1.0173 | -0.013 (-1.31%) | 1,844,726 |
| 4 Nov 2003 | CNY | 1.0289 | 1.0615 | 1.0231 | 1.0308 | 1.0308 | +0.002 (+0.18%) | 3,108,055 |
| 3 Nov 2003 | CNY | 1.0154 | 1.0385 | 1.0058 | 1.0289 | 1.0289 | +0.012 (+1.14%) | 2,680,251 |
| 31 Oct 2003 | CNY | 1.0058 | 1.0481 | 1.0058 | 1.0173 | 1.0173 | +0.008 (+0.76%) | 2,379,858 |
| 30 Oct 2003 | CNY | 1.0385 | 1.0481 | 1.0096 | 1.0096 | 1.0096 | -0.038 (-3.67%) | 3,812,120 |
| 29 Oct 2003 | CNY | 1.1135 | 1.1135 | 1.0289 | 1.0481 | 1.0481 | -0.056 (-5.05%) | 2,520,892 |
| 28 Oct 2003 | CNY | 1.1154 | 1.1269 | 1.0923 | 1.1039 | 1.1039 | -0.011 (-1.03%) | 1,083,160 |
| 27 Oct 2003 | CNY | 1.1481 | 1.1481 | 1.1115 | 1.1154 | 1.1154 | -0.035 (-3.01%) | 1,044,430 |
| 24 Oct 2003 | CNY | 1.1423 | 1.1539 | 1.1346 | 1.15 | 1.15 | +0.008 (+0.67%) | 1,101,843 |
| 23 Oct 2003 | CNY | 1.1635 | 1.1692 | 1.1346 | 1.1423 | 1.1423 | -0.021 (-1.82%) | 1,973,899 |
| 22 Oct 2003 | CNY | 1.1385 | 1.1692 | 1.1346 | 1.1635 | 1.1635 | +0.027 (+2.38%) | 1,301,716 |
| 21 Oct 2003 | CNY | 1.15 | 1.15 | 1.1192 | 1.1365 | 1.1365 | +0.021 (+1.89%) | 874,322 |
| 20 Oct 2003 | CNY | 1.125 | 1.125 | 1.1019 | 1.1154 | 1.1154 | -0.006 (-0.52%) | 840,320 |
| 17 Oct 2003 | CNY | 1.1269 | 1.1365 | 1.1154 | 1.1212 | 1.1212 | -0.01 (-0.85%) | 1,263,766 |
| 16 Oct 2003 | CNY | 1.1442 | 1.1539 | 1.1269 | 1.1308 | 1.1308 | -0.013 (-1.17%) | 874,640 |
| 15 Oct 2003 | CNY | 1.1558 | 1.1789 | 1.1442 | 1.1442 | 1.1442 | -0.019 (-1.66%) | 862,056 |
| 14 Oct 2003 | CNY | 1.1712 | 1.1865 | 1.1577 | 1.1635 | 1.1635 | -0.008 (-0.66%) | 527,280 |
| 13 Oct 2003 | CNY | 1.1789 | 1.1865 | 1.1673 | 1.1712 | 1.1712 | -0.008 (-0.65%) | 832,000 |
| 10 Oct 2003 | CNY | 1.1558 | 1.1846 | 1.1442 | 1.1789 | 1.1789 | +0.029 (+2.51%) | 1,265,009 |
| 9 Oct 2003 | CNY | 1.1442 | 1.1596 | 1.1442 | 1.15 | 1.15 | -0.002 (-0.16%) | 664,560 |
| 8 Oct 2003 | CNY | 1.1635 | 1.1635 | 1.1423 | 1.1519 | 1.1519 | -0.006 (-0.50%) | 534,289 |
