| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 1.3846 | 1.387 | 1.2704 | 1.2937 | 1.2937 | -0.086 (-6.25%) | 1,129,140 |
| 24 Oct 2003 | CNY | 1.4289 | 1.4289 | 1.359 | 1.38 | 1.38 | -0.042 (-2.95%) | 722,007 |
| 23 Oct 2003 | CNY | 1.4452 | 1.4452 | 1.4219 | 1.4219 | 1.4219 | -0.035 (-2.40%) | 416,130 |
| 22 Oct 2003 | CNY | 1.4406 | 1.4615 | 1.4266 | 1.4569 | 1.4569 | +0.016 (+1.13%) | 442,161 |
| 21 Oct 2003 | CNY | 1.4242 | 1.4546 | 1.4173 | 1.4406 | 1.4406 | 0.0 (0.0%) | 310,767 |
| 20 Oct 2003 | CNY | 1.4499 | 1.4499 | 1.4219 | 1.4406 | 1.4406 | -0.009 (-0.64%) | 326,040 |
| 17 Oct 2003 | CNY | 1.4359 | 1.4546 | 1.4359 | 1.4499 | 1.4499 | +0.007 (+0.49%) | 328,240 |
| 16 Oct 2003 | CNY | 1.5035 | 1.5035 | 1.4359 | 1.4429 | 1.4429 | -0.056 (-3.73%) | 1,007,292 |
| 15 Oct 2003 | CNY | 1.4802 | 1.6061 | 1.4639 | 1.4988 | 1.4988 | +0.04 (+2.71%) | 3,361,077 |
| 14 Oct 2003 | CNY | 1.4615 | 1.4685 | 1.4592 | 1.4592 | 1.4592 | -0.014 (-0.95%) | 65,208 |
| 13 Oct 2003 | CNY | 1.4918 | 1.4918 | 1.4685 | 1.4732 | 1.4732 | -0.023 (-1.56%) | 242,385 |
| 10 Oct 2003 | CNY | 1.4312 | 1.5105 | 1.4173 | 1.4965 | 1.4965 | +0.079 (+5.59%) | 720,625 |
| 9 Oct 2003 | CNY | 1.4546 | 1.4546 | 1.4126 | 1.4173 | 1.4173 | -0.033 (-2.25%) | 193,908 |
| 8 Oct 2003 | CNY | 1.4219 | 1.4569 | 1.4126 | 1.4499 | 1.4499 | +0.014 (+0.97%) | 260,403 |
| 30 Sep 2003 | CNY | 1.4219 | 1.4452 | 1.4219 | 1.4359 | 1.4359 | +0.007 (+0.49%) | 153,238 |
| 29 Sep 2003 | CNY | 1.4429 | 1.4499 | 1.4266 | 1.4289 | 1.4289 | -0.035 (-2.39%) | 155,298 |
| 26 Sep 2003 | CNY | 1.4779 | 1.4779 | 1.4429 | 1.4639 | 1.4639 | +0.021 (+1.46%) | 146,417 |
| 25 Sep 2003 | CNY | 1.4592 | 1.4592 | 1.4406 | 1.4429 | 1.4429 | -0.04 (-2.67%) | 170,313 |
| 24 Sep 2003 | CNY | 1.4802 | 1.4849 | 1.4476 | 1.4825 | 1.4825 | +0.014 (+0.95%) | 279,236 |
| 23 Sep 2003 | CNY | 1.4476 | 1.4732 | 1.4382 | 1.4685 | 1.4685 | 0.0 (0.0%) | 232,732 |
| 22 Sep 2003 | CNY | 1.4569 | 1.4802 | 1.4429 | 1.4685 | 1.4685 | +0.012 (+0.80%) | 328,185 |
| 19 Sep 2003 | CNY | 1.4662 | 1.4849 | 1.4476 | 1.4569 | 1.4569 | -0.009 (-0.63%) | 242,753 |
| 18 Sep 2003 | CNY | 1.4639 | 1.4872 | 1.4639 | 1.4662 | 1.4662 | -0.014 (-0.95%) | 149,292 |
| 17 Sep 2003 | CNY | 1.5128 | 1.5152 | 1.4732 | 1.4802 | 1.4802 | -0.019 (-1.24%) | 231,660 |
| 16 Sep 2003 | CNY | 1.4685 | 1.4988 | 1.4639 | 1.4988 | 1.4988 | +0.016 (+1.10%) | 323,037 |
| 15 Sep 2003 | CNY | 1.4825 | 1.5128 | 1.4615 | 1.4825 | 1.4825 | 0.0 (0.0%) | 189,660 |
| 12 Sep 2003 | CNY | 1.5105 | 1.5105 | 1.4802 | 1.4825 | 1.4825 | -0.026 (-1.70%) | 50,193 |
| 11 Sep 2003 | CNY | 1.4942 | 1.5128 | 1.4918 | 1.5082 | 1.5082 | -0.002 (-0.15%) | 80,137 |
| 10 Sep 2003 | CNY | 1.4965 | 1.5105 | 1.4942 | 1.5105 | 1.5105 | 0.0 (0.0%) | 70,785 |
| 9 Sep 2003 | CNY | 1.4849 | 1.5338 | 1.4849 | 1.5105 | 1.5105 | +0.028 (+1.89%) | 434,577 |
