| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 1.7121 | 1.728 | 1.7001 | 1.716 | 1.716 | -0.008 (-0.46%) | 1,398,782 |
| 7 Nov 2003 | CNY | 1.7559 | 1.7718 | 1.7041 | 1.724 | 1.724 | -0.032 (-1.82%) | 2,329,855 |
| 6 Nov 2003 | CNY | 1.8673 | 1.8673 | 1.7041 | 1.7559 | 1.7559 | -0.111 (-5.97%) | 4,043,653 |
| 5 Nov 2003 | CNY | 1.9111 | 1.9231 | 1.8554 | 1.8673 | 1.8673 | -0.056 (-2.90%) | 2,220,254 |
| 4 Nov 2003 | CNY | 1.9151 | 1.947 | 1.8952 | 1.9231 | 1.9231 | +0.016 (+0.83%) | 2,794,137 |
| 3 Nov 2003 | CNY | 1.8912 | 1.9111 | 1.8833 | 1.9072 | 1.9072 | +0.028 (+1.48%) | 756,117 |
| 31 Oct 2003 | CNY | 1.8753 | 1.931 | 1.8753 | 1.8793 | 1.8793 | +0.004 (+0.21%) | 1,061,412 |
| 30 Oct 2003 | CNY | 1.8992 | 1.9072 | 1.8634 | 1.8753 | 1.8753 | -0.024 (-1.26%) | 854,571 |
| 29 Oct 2003 | CNY | 1.931 | 1.9589 | 1.8514 | 1.8992 | 1.8992 | -0.004 (-0.21%) | 2,055,875 |
| 28 Oct 2003 | CNY | 1.9788 | 1.9987 | 1.8793 | 1.9032 | 1.9032 | -0.072 (-3.63%) | 3,785,199 |
| 27 Oct 2003 | CNY | 1.8315 | 2.0704 | 1.8315 | 1.9748 | 1.9748 | -0.048 (-2.36%) | 5,896,988 |
| 24 Oct 2003 | CNY | 2.0346 | 2.0624 | 1.9908 | 2.0226 | 2.0226 | -0.004 (-0.20%) | 2,388,205 |
| 23 Oct 2003 | CNY | 2.0465 | 2.0545 | 2.0147 | 2.0266 | 2.0266 | -0.016 (-0.78%) | 2,570,923 |
| 22 Oct 2003 | CNY | 2.0425 | 2.0624 | 2.0186 | 2.0425 | 2.0425 | +0.032 (+1.58%) | 2,167,699 |
| 21 Oct 2003 | CNY | 1.9868 | 2.0147 | 1.9669 | 2.0107 | 2.0107 | +0.032 (+1.61%) | 1,167,826 |
| 20 Oct 2003 | CNY | 1.9947 | 2.0266 | 1.9709 | 1.9788 | 1.9788 | -0.028 (-1.39%) | 1,228,172 |
| 17 Oct 2003 | CNY | 1.9828 | 2.0186 | 1.9748 | 2.0067 | 2.0067 | +0.032 (+1.62%) | 1,401,588 |
| 16 Oct 2003 | CNY | 1.9908 | 2.0147 | 1.9748 | 1.9748 | 1.9748 | -0.02 (-1.00%) | 1,271,623 |
| 15 Oct 2003 | CNY | 2.0226 | 2.0385 | 1.9868 | 1.9947 | 1.9947 | -0.028 (-1.38%) | 1,982,965 |
| 14 Oct 2003 | CNY | 2.0664 | 2.0664 | 2.0107 | 2.0226 | 2.0226 | -0.044 (-2.12%) | 2,420,014 |
| 13 Oct 2003 | CNY | 2.0823 | 2.0903 | 2.0465 | 2.0664 | 2.0664 | -0.008 (-0.39%) | 2,861,701 |
| 10 Oct 2003 | CNY | 2.0306 | 2.0823 | 2.0306 | 2.0744 | 2.0744 | +0.048 (+2.36%) | 3,891,078 |
| 9 Oct 2003 | CNY | 2.0585 | 2.0823 | 2.0226 | 2.0266 | 2.0266 | -0.04 (-1.93%) | 3,127,429 |
| 8 Oct 2003 | CNY | 1.9709 | 2.1062 | 1.9709 | 2.0664 | 2.0664 | +0.056 (+2.77%) | 10,959,524 |
| 30 Sep 2003 | CNY | 1.9111 | 2.0226 | 1.9111 | 2.0107 | 2.0107 | +0.1 (+5.21%) | 4,764,879 |
| 29 Sep 2003 | CNY | 1.931 | 1.931 | 1.8912 | 1.9111 | 1.9111 | -0.028 (-1.44%) | 1,116,210 |
| 26 Sep 2003 | CNY | 1.9629 | 1.9748 | 1.8912 | 1.939 | 1.939 | -0.036 (-1.81%) | 1,486,616 |
| 25 Sep 2003 | CNY | 1.9868 | 2.0067 | 1.9549 | 1.9748 | 1.9748 | -0.012 (-0.60%) | 3,521,793 |
| 24 Sep 2003 | CNY | 1.931 | 2.0107 | 1.9231 | 1.9868 | 1.9868 | +0.04 (+2.04%) | 4,267,273 |
| 23 Sep 2003 | CNY | 1.8912 | 1.9908 | 1.8912 | 1.947 | 1.947 | +0.068 (+3.60%) | 7,394,067 |
