| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | CNY | 1.6381 | 1.6902 | 1.6269 | 1.6827 | 1.6827 | +0.041 (+2.49%) | 602,169 |
| 18 Nov 2003 | CNY | 1.6455 | 1.6641 | 1.6343 | 1.6418 | 1.6418 | +0.004 (+0.23%) | 395,125 |
| 17 Nov 2003 | CNY | 1.679 | 1.6939 | 1.612 | 1.6381 | 1.6381 | -0.045 (-2.65%) | 625,458 |
| 14 Nov 2003 | CNY | 1.6902 | 1.7014 | 1.6381 | 1.6827 | 1.6827 | -0.004 (-0.23%) | 717,078 |
| 13 Nov 2003 | CNY | 1.6455 | 1.6865 | 1.5822 | 1.6865 | 1.6865 | +0.022 (+1.35%) | 1,016,503 |
| 12 Nov 2003 | CNY | 1.7088 | 1.72 | 1.6641 | 1.6641 | 1.6641 | -0.086 (-4.90%) | 823,558 |
| 11 Nov 2003 | CNY | 1.7274 | 1.7833 | 1.6976 | 1.7498 | 1.7498 | +0.019 (+1.08%) | 272,026 |
| 10 Nov 2003 | CNY | 1.6976 | 1.7423 | 1.6418 | 1.7311 | 1.7311 | +0.03 (+1.75%) | 825,419 |
| 7 Nov 2003 | CNY | 1.7349 | 1.7684 | 1.7014 | 1.7014 | 1.7014 | -0.089 (-4.99%) | 821,006 |
| 6 Nov 2003 | CNY | 1.8614 | 1.8801 | 1.7907 | 1.7907 | 1.7907 | -0.093 (-4.94%) | 1,072,237 |
| 5 Nov 2003 | CNY | 1.921 | 1.921 | 1.8614 | 1.8838 | 1.8838 | -0.045 (-2.32%) | 506,270 |
| 4 Nov 2003 | CNY | 1.8838 | 1.9359 | 1.8652 | 1.9285 | 1.9285 | +0.026 (+1.37%) | 733,082 |
| 3 Nov 2003 | CNY | 1.9359 | 1.9359 | 1.8614 | 1.9024 | 1.9024 | -0.056 (-2.85%) | 616,430 |
| 31 Oct 2003 | CNY | 1.9545 | 2.0476 | 1.9285 | 1.9582 | 1.9582 | +0.004 (+0.19%) | 1,265,153 |
| 30 Oct 2003 | CNY | 1.8689 | 1.9545 | 1.8465 | 1.9545 | 1.9545 | +0.093 (+5.00%) | 867,970 |
| 29 Oct 2003 | CNY | 1.854 | 1.8763 | 1.7944 | 1.8614 | 1.8614 | 0.0 (0.0%) | 719,356 |
| 28 Oct 2003 | CNY | 1.8726 | 1.8912 | 1.8317 | 1.8614 | 1.8614 | -0.034 (-1.77%) | 341,806 |
| 27 Oct 2003 | CNY | 1.8689 | 1.8949 | 1.8503 | 1.8949 | 1.8949 | -0.022 (-1.17%) | 1,084,394 |
| 24 Oct 2003 | CNY | 1.9806 | 1.9806 | 1.9061 | 1.9173 | 1.9173 | -0.089 (-4.45%) | 773,164 |
| 23 Oct 2003 | CNY | 2.0401 | 2.0588 | 1.9955 | 2.0066 | 2.0066 | -0.048 (-2.36%) | 593,896 |
| 22 Oct 2003 | CNY | 2.0066 | 2.0625 | 1.9843 | 2.055 | 2.055 | +0.026 (+1.28%) | 626,642 |
| 21 Oct 2003 | CNY | 2.0662 | 2.096 | 1.9731 | 2.029 | 2.029 | -0.048 (-2.33%) | 841,015 |
| 20 Oct 2003 | CNY | 2.1295 | 2.1332 | 2.0736 | 2.0774 | 2.0774 | -0.067 (-3.12%) | 421,046 |
| 17 Oct 2003 | CNY | 2.1407 | 2.1481 | 2.1258 | 2.1444 | 2.1444 | +0.007 (+0.35%) | 297,990 |
| 16 Oct 2003 | CNY | 2.2188 | 2.2188 | 2.1369 | 2.1369 | 2.1369 | -0.078 (-3.53%) | 333,613 |
| 15 Oct 2003 | CNY | 2.2077 | 2.2374 | 2.1928 | 2.2151 | 2.2151 | -0.004 (-0.17%) | 313,717 |
| 14 Oct 2003 | CNY | 2.2337 | 2.2449 | 2.1891 | 2.2188 | 2.2188 | 0.0 (0.0%) | 248,883 |
| 13 Oct 2003 | CNY | 2.2337 | 2.2337 | 2.1891 | 2.2188 | 2.2188 | -0.026 (-1.16%) | 382,232 |
| 10 Oct 2003 | CNY | 2.1779 | 2.2523 | 2.1779 | 2.2449 | 2.2449 | +0.048 (+2.20%) | 298,291 |
| 9 Oct 2003 | CNY | 2.1965 | 2.2263 | 2.1593 | 2.1965 | 2.1965 | -0.007 (-0.34%) | 298,020 |
