| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | CNY | 1.623 | 1.623 | 1.5982 | 1.6037 | 1.6037 | -0.011 (-0.68%) | 625,280 |
| 27 Oct 2003 | CNY | 1.6615 | 1.6642 | 1.6092 | 1.6147 | 1.6147 | -0.052 (-3.14%) | 605,599 |
| 24 Oct 2003 | CNY | 1.7248 | 1.7303 | 1.6532 | 1.667 | 1.667 | -0.06 (-3.50%) | 693,944 |
| 23 Oct 2003 | CNY | 1.755 | 1.7605 | 1.7275 | 1.7275 | 1.7275 | -0.025 (-1.42%) | 282,827 |
| 22 Oct 2003 | CNY | 1.7193 | 1.7605 | 1.711 | 1.7523 | 1.7523 | +0.028 (+1.59%) | 391,413 |
| 21 Oct 2003 | CNY | 1.744 | 1.744 | 1.7137 | 1.7248 | 1.7248 | -0.019 (-1.10%) | 350,807 |
| 20 Oct 2003 | CNY | 1.7688 | 1.7825 | 1.744 | 1.744 | 1.744 | -0.028 (-1.55%) | 174,858 |
| 17 Oct 2003 | CNY | 1.7798 | 1.7798 | 1.7605 | 1.7715 | 1.7715 | 0.0 (0.0%) | 157,743 |
| 16 Oct 2003 | CNY | 1.7825 | 1.8018 | 1.7605 | 1.7715 | 1.7715 | -0.058 (-3.16%) | 274,284 |
| 15 Oct 2003 | CNY | 1.843 | 1.843 | 1.788 | 1.8293 | 1.8293 | +0.011 (+0.60%) | 177,766 |
| 14 Oct 2003 | CNY | 1.8375 | 1.8458 | 1.8073 | 1.8183 | 1.8183 | -0.019 (-1.04%) | 117,584 |
| 13 Oct 2003 | CNY | 1.8293 | 1.8568 | 1.8045 | 1.8375 | 1.8375 | +0.019 (+1.06%) | 370,583 |
| 10 Oct 2003 | CNY | 1.7853 | 1.832 | 1.7853 | 1.8183 | 1.8183 | +0.028 (+1.54%) | 371,467 |
| 9 Oct 2003 | CNY | 1.7743 | 1.8045 | 1.7743 | 1.7908 | 1.7908 | +0.017 (+0.93%) | 157,139 |
| 8 Oct 2003 | CNY | 1.7743 | 1.799 | 1.766 | 1.7743 | 1.7743 | 0.0 (0.0%) | 200,363 |
| 30 Sep 2003 | CNY | 1.788 | 1.788 | 1.733 | 1.7743 | 1.7743 | +0.011 (+0.62%) | 262,633 |
| 29 Sep 2003 | CNY | 1.7908 | 1.8045 | 1.7633 | 1.7633 | 1.7633 | -0.041 (-2.28%) | 225,549 |
| 26 Sep 2003 | CNY | 1.8045 | 1.8155 | 1.788 | 1.8045 | 1.8045 | +0.003 (+0.15%) | 383,841 |
| 25 Sep 2003 | CNY | 1.8815 | 1.8815 | 1.788 | 1.8018 | 1.8018 | -0.066 (-3.53%) | 458,205 |
| 24 Sep 2003 | CNY | 1.843 | 1.8705 | 1.843 | 1.8678 | 1.8678 | +0.022 (+1.19%) | 301,072 |
| 23 Sep 2003 | CNY | 1.8045 | 1.8485 | 1.8045 | 1.8458 | 1.8458 | +0.044 (+2.44%) | 424,996 |
| 22 Sep 2003 | CNY | 1.8183 | 1.8348 | 1.799 | 1.8018 | 1.8018 | -0.017 (-0.91%) | 502,320 |
| 19 Sep 2003 | CNY | 1.865 | 1.8705 | 1.8045 | 1.8183 | 1.8183 | -0.05 (-2.65%) | 746,874 |
| 18 Sep 2003 | CNY | 1.9311 | 1.9531 | 1.8238 | 1.8678 | 1.8678 | -0.074 (-3.83%) | 712,157 |
| 17 Sep 2003 | CNY | 1.9393 | 1.9531 | 1.9338 | 1.9421 | 1.9421 | -0.008 (-0.42%) | 327,868 |
| 16 Sep 2003 | CNY | 1.9393 | 1.9696 | 1.9311 | 1.9503 | 1.9503 | +0.003 (+0.14%) | 395,601 |
| 15 Sep 2003 | CNY | 1.9751 | 2.0026 | 1.9421 | 1.9476 | 1.9476 | -0.03 (-1.53%) | 250,472 |
| 12 Sep 2003 | CNY | 2.0026 | 2.0218 | 1.9778 | 1.9778 | 1.9778 | -0.038 (-1.91%) | 390,432 |
| 11 Sep 2003 | CNY | 2.0108 | 2.0356 | 2.0081 | 2.0163 | 2.0163 | -0.022 (-1.08%) | 325,905 |
| 10 Sep 2003 | CNY | 2.0521 | 2.0631 | 2.0081 | 2.0383 | 2.0383 | -0.028 (-1.34%) | 611,419 |
