| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2003 | CNY | 1.4881 | 1.5377 | 1.4841 | 1.5218 | 1.5218 | -0.058 (-3.65%) | 1,371,610 |
| 7 Nov 2003 | CNY | 1.4504 | 1.5952 | 1.3988 | 1.5794 | 1.5794 | +0.129 (+8.89%) | 9,560,285 |
| 6 Nov 2003 | CNY | 1.4941 | 1.506 | 1.4127 | 1.4504 | 1.4504 | -0.075 (-4.94%) | 14,528,989 |
| 5 Nov 2003 | CNY | 1.5595 | 1.5675 | 1.4881 | 1.5258 | 1.5258 | -0.042 (-2.66%) | 5,536,974 |
| 4 Nov 2003 | CNY | 1.5635 | 1.5853 | 1.5377 | 1.5675 | 1.5675 | -0.002 (-0.12%) | 5,715,531 |
| 3 Nov 2003 | CNY | 1.5079 | 1.5833 | 1.5079 | 1.5694 | 1.5694 | +0.03 (+1.93%) | 2,573,650 |
| 31 Oct 2003 | CNY | 1.5377 | 1.5615 | 1.5079 | 1.5397 | 1.5397 | -0.002 (-0.13%) | 1,766,646 |
| 30 Oct 2003 | CNY | 1.5675 | 1.5754 | 1.4921 | 1.5417 | 1.5417 | -0.034 (-2.14%) | 4,311,059 |
| 29 Oct 2003 | CNY | 1.5853 | 1.6012 | 1.5278 | 1.5754 | 1.5754 | -0.01 (-0.62%) | 3,286,493 |
| 28 Oct 2003 | CNY | 1.5873 | 1.6052 | 1.5615 | 1.5853 | 1.5853 | 0.0 (0.0%) | 2,333,550 |
| 27 Oct 2003 | CNY | 1.631 | 1.6329 | 1.5675 | 1.5853 | 1.5853 | -0.046 (-2.80%) | 2,939,580 |
| 24 Oct 2003 | CNY | 1.5853 | 1.6468 | 1.5774 | 1.631 | 1.631 | +0.046 (+2.88%) | 9,026,685 |
| 23 Oct 2003 | CNY | 1.6171 | 1.625 | 1.5754 | 1.5853 | 1.5853 | -0.036 (-2.20%) | 3,713,058 |
| 22 Oct 2003 | CNY | 1.6071 | 1.627 | 1.5655 | 1.621 | 1.621 | +0.02 (+1.24%) | 4,884,143 |
| 21 Oct 2003 | CNY | 1.5853 | 1.6071 | 1.5655 | 1.6012 | 1.6012 | +0.008 (+0.50%) | 2,109,738 |
| 20 Oct 2003 | CNY | 1.6071 | 1.6171 | 1.5278 | 1.5933 | 1.5933 | -0.02 (-1.23%) | 7,932,209 |
| 17 Oct 2003 | CNY | 1.6667 | 1.6964 | 1.5933 | 1.6131 | 1.6131 | -0.061 (-3.67%) | 3,876,768 |
| 16 Oct 2003 | CNY | 1.6468 | 1.746 | 1.6329 | 1.6746 | 1.6746 | +0.022 (+1.32%) | 8,160,138 |
| 15 Oct 2003 | CNY | 1.746 | 1.7639 | 1.629 | 1.6528 | 1.6528 | -0.087 (-5.02%) | 10,837,834 |
| 14 Oct 2003 | CNY | 1.7758 | 1.7818 | 1.7361 | 1.7401 | 1.7401 | -0.032 (-1.79%) | 5,338,620 |
| 13 Oct 2003 | CNY | 1.7441 | 1.7837 | 1.7321 | 1.7718 | 1.7718 | +0.046 (+2.64%) | 14,119,368 |
| 10 Oct 2003 | CNY | 1.6984 | 1.7599 | 1.6925 | 1.7262 | 1.7262 | +0.02 (+1.16%) | 4,150,586 |
| 9 Oct 2003 | CNY | 1.7202 | 1.7222 | 1.6865 | 1.7064 | 1.7064 | -0.014 (-0.80%) | 2,158,561 |
| 8 Oct 2003 | CNY | 1.7083 | 1.7321 | 1.6964 | 1.7202 | 1.7202 | +0.002 (+0.11%) | 1,737,928 |
| 30 Sep 2003 | CNY | 1.7202 | 1.7341 | 1.6865 | 1.7183 | 1.7183 | +0.008 (+0.47%) | 2,210,145 |
| 29 Sep 2003 | CNY | 1.7361 | 1.746 | 1.6865 | 1.7103 | 1.7103 | -0.032 (-1.83%) | 2,098,560 |
| 26 Sep 2003 | CNY | 1.748 | 1.7659 | 1.7262 | 1.7421 | 1.7421 | -0.02 (-1.12%) | 2,691,294 |
| 25 Sep 2003 | CNY | 1.7163 | 1.7738 | 1.7163 | 1.7619 | 1.7619 | +0.038 (+2.19%) | 6,258,273 |
| 24 Sep 2003 | CNY | 1.7441 | 1.756 | 1.7123 | 1.7242 | 1.7242 | -0.03 (-1.70%) | 2,173,958 |
| 23 Sep 2003 | CNY | 1.7421 | 1.7659 | 1.7262 | 1.754 | 1.754 | -0.002 (-0.11%) | 7,502,559 |
