| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | CNY | 1.743 | 1.7471 | 1.6858 | 1.7226 | 1.7226 | -0.014 (-0.82%) | 5,408,891 |
| 20 Nov 2003 | CNY | 1.6347 | 1.7492 | 1.6306 | 1.7369 | 1.7369 | +0.094 (+5.72%) | 5,512,606 |
| 19 Nov 2003 | CNY | 1.6 | 1.6654 | 1.5939 | 1.6429 | 1.6429 | +0.041 (+2.55%) | 1,617,641 |
| 18 Nov 2003 | CNY | 1.6511 | 1.6511 | 1.602 | 1.602 | 1.602 | -0.051 (-3.09%) | 1,117,747 |
| 17 Nov 2003 | CNY | 1.6511 | 1.6592 | 1.5755 | 1.6531 | 1.6531 | -0.004 (-0.25%) | 5,654,047 |
| 14 Nov 2003 | CNY | 1.6654 | 1.6858 | 1.6286 | 1.6572 | 1.6572 | -0.008 (-0.49%) | 4,680,770 |
| 13 Nov 2003 | CNY | 1.6756 | 1.694 | 1.6306 | 1.6654 | 1.6654 | -0.047 (-2.74%) | 5,851,043 |
| 12 Nov 2003 | CNY | 1.7553 | 1.7573 | 1.6858 | 1.7124 | 1.7124 | -0.053 (-3.01%) | 2,202,315 |
| 11 Nov 2003 | CNY | 1.7471 | 1.8329 | 1.7328 | 1.7655 | 1.7655 | +0.061 (+3.60%) | 4,594,952 |
| 10 Nov 2003 | CNY | 1.7165 | 1.7267 | 1.5734 | 1.7042 | 1.7042 | -0.025 (-1.42%) | 5,136,609 |
| 7 Nov 2003 | CNY | 1.7226 | 1.788 | 1.6919 | 1.7287 | 1.7287 | -0.151 (-8.04%) | 18,476,886 |
| 6 Nov 2003 | CNY | 2.1027 | 2.1027 | 1.8799 | 1.8799 | 1.8799 | -0.208 (-9.98%) | 11,674,691 |
| 5 Nov 2003 | CNY | 2.1272 | 2.1292 | 2.074 | 2.0884 | 2.0884 | -0.041 (-1.92%) | 2,747,477 |
| 4 Nov 2003 | CNY | 2.1149 | 2.1394 | 2.0884 | 2.1292 | 2.1292 | +0.025 (+1.16%) | 2,772,406 |
| 3 Nov 2003 | CNY | 2.0802 | 2.1129 | 2.0802 | 2.1047 | 2.1047 | +0.025 (+1.18%) | 836,549 |
| 31 Oct 2003 | CNY | 2.0802 | 2.121 | 2.074 | 2.0802 | 2.0802 | -0.01 (-0.49%) | 1,399,142 |
| 30 Oct 2003 | CNY | 2.0843 | 2.1006 | 2.0638 | 2.0904 | 2.0904 | -0.004 (-0.20%) | 1,934,893 |
| 29 Oct 2003 | CNY | 2.1742 | 2.2028 | 2.074 | 2.0945 | 2.0945 | -0.082 (-3.75%) | 3,763,781 |
| 28 Oct 2003 | CNY | 2.1823 | 2.2069 | 2.1497 | 2.1762 | 2.1762 | -0.022 (-1.02%) | 1,883,801 |
| 27 Oct 2003 | CNY | 2.2273 | 2.2355 | 2.1721 | 2.1987 | 2.1987 | -0.035 (-1.55%) | 2,158,638 |
| 24 Oct 2003 | CNY | 2.258 | 2.2723 | 2.2007 | 2.2334 | 2.2334 | -0.022 (-1.00%) | 4,011,320 |
| 23 Oct 2003 | CNY | 2.2314 | 2.2947 | 2.2314 | 2.2559 | 2.2559 | +0.022 (+1.01%) | 10,937,892 |
| 22 Oct 2003 | CNY | 2.1415 | 2.2477 | 2.0597 | 2.2334 | 2.2334 | +0.033 (+1.49%) | 4,347,667 |
| 21 Oct 2003 | CNY | 2.166 | 2.2028 | 2.1578 | 2.2007 | 2.2007 | +0.004 (+0.18%) | 2,013,448 |
| 20 Oct 2003 | CNY | 2.2273 | 2.2334 | 2.1537 | 2.1967 | 2.1967 | -0.033 (-1.46%) | 3,314,093 |
| 17 Oct 2003 | CNY | 2.2232 | 2.2314 | 2.2048 | 2.2293 | 2.2293 | +0.008 (+0.36%) | 4,357,166 |
| 16 Oct 2003 | CNY | 2.258 | 2.2682 | 2.2191 | 2.2212 | 2.2212 | -0.025 (-1.09%) | 5,505,055 |
| 15 Oct 2003 | CNY | 2.2191 | 2.258 | 2.2069 | 2.2457 | 2.2457 | +0.029 (+1.29%) | 8,413,333 |
| 14 Oct 2003 | CNY | 2.2171 | 2.2375 | 2.1783 | 2.2171 | 2.2171 | +0.008 (+0.37%) | 4,191,471 |
| 13 Oct 2003 | CNY | 2.1967 | 2.2232 | 2.1762 | 2.2089 | 2.2089 | +0.012 (+0.56%) | 4,882,121 |
