| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | CNY | 1.7992 | 1.8333 | 1.7803 | 1.7955 | 1.7955 | +0.008 (+0.43%) | 3,133,334 |
| 15 Oct 2003 | CNY | 1.8106 | 1.8182 | 1.7803 | 1.7879 | 1.7879 | -0.023 (-1.25%) | 3,226,766 |
| 14 Oct 2003 | CNY | 1.8409 | 1.8561 | 1.7841 | 1.8106 | 1.8106 | -0.034 (-1.85%) | 4,352,190 |
| 13 Oct 2003 | CNY | 1.8674 | 1.875 | 1.8333 | 1.8447 | 1.8447 | -0.011 (-0.61%) | 6,451,566 |
| 10 Oct 2003 | CNY | 1.7841 | 1.8826 | 1.7727 | 1.8561 | 1.8561 | +0.057 (+3.16%) | 12,832,448 |
| 9 Oct 2003 | CNY | 1.7992 | 1.8144 | 1.7689 | 1.7992 | 1.7992 | -0.023 (-1.25%) | 7,121,941 |
| 8 Oct 2003 | CNY | 1.6894 | 1.8561 | 1.678 | 1.822 | 1.822 | +0.136 (+8.09%) | 19,014,346 |
| 30 Sep 2003 | CNY | 1.5985 | 1.7349 | 1.5909 | 1.6856 | 1.6856 | +0.087 (+5.45%) | 4,693,885 |
| 29 Sep 2003 | CNY | 1.5985 | 1.6061 | 1.5833 | 1.5985 | 1.5985 | 0.0 (0.0%) | 804,510 |
| 26 Sep 2003 | CNY | 1.6212 | 1.6402 | 1.5909 | 1.5985 | 1.5985 | -0.026 (-1.63%) | 995,008 |
| 25 Sep 2003 | CNY | 1.6667 | 1.6742 | 1.625 | 1.625 | 1.625 | -0.049 (-2.94%) | 913,704 |
| 24 Sep 2003 | CNY | 1.6667 | 1.6856 | 1.6629 | 1.6742 | 1.6742 | +0.007 (+0.45%) | 1,190,481 |
| 23 Sep 2003 | CNY | 1.6591 | 1.6705 | 1.6439 | 1.6667 | 1.6667 | +0.008 (+0.46%) | 807,969 |
| 22 Sep 2003 | CNY | 1.678 | 1.678 | 1.6515 | 1.6591 | 1.6591 | -0.015 (-0.90%) | 898,352 |
| 19 Sep 2003 | CNY | 1.6629 | 1.6818 | 1.6364 | 1.6742 | 1.6742 | +0.011 (+0.68%) | 1,766,292 |
| 18 Sep 2003 | CNY | 1.6099 | 1.697 | 1.6061 | 1.6629 | 1.6629 | +0.038 (+2.33%) | 4,070,256 |
| 17 Sep 2003 | CNY | 1.6023 | 1.6364 | 1.5758 | 1.625 | 1.625 | +0.026 (+1.66%) | 1,590,264 |
| 16 Sep 2003 | CNY | 1.5871 | 1.6099 | 1.5833 | 1.5985 | 1.5985 | +0.011 (+0.72%) | 746,235 |
| 15 Sep 2003 | CNY | 1.6136 | 1.6136 | 1.5758 | 1.5871 | 1.5871 | -0.026 (-1.64%) | 777,216 |
| 12 Sep 2003 | CNY | 1.6364 | 1.6364 | 1.6099 | 1.6136 | 1.6136 | -0.019 (-1.16%) | 635,207 |
| 11 Sep 2003 | CNY | 1.6326 | 1.6515 | 1.6326 | 1.6326 | 1.6326 | -0.008 (-0.46%) | 361,416 |
| 10 Sep 2003 | CNY | 1.6288 | 1.6515 | 1.625 | 1.6402 | 1.6402 | +0.011 (+0.70%) | 502,814 |
| 9 Sep 2003 | CNY | 1.6402 | 1.6515 | 1.6288 | 1.6288 | 1.6288 | -0.004 (-0.23%) | 348,044 |
| 8 Sep 2003 | CNY | 1.6402 | 1.6515 | 1.6212 | 1.6326 | 1.6326 | -0.034 (-2.05%) | 750,839 |
| 5 Sep 2003 | CNY | 1.6742 | 1.6856 | 1.6326 | 1.6667 | 1.6667 | -0.004 (-0.23%) | 920,736 |
| 4 Sep 2003 | CNY | 1.6667 | 1.6856 | 1.6553 | 1.6705 | 1.6705 | -0.011 (-0.67%) | 760,652 |
| 3 Sep 2003 | CNY | 1.6439 | 1.6932 | 1.625 | 1.6818 | 1.6818 | +0.045 (+2.77%) | 1,865,020 |
| 2 Sep 2003 | CNY | 1.6667 | 1.6667 | 1.6288 | 1.6364 | 1.6364 | -0.015 (-0.91%) | 897,441 |
| 1 Sep 2003 | CNY | 1.6477 | 1.6553 | 1.625 | 1.6515 | 1.6515 | +0.023 (+1.39%) | 769,641 |
| 29 Aug 2003 | CNY | 1.6212 | 1.6402 | 1.6061 | 1.6288 | 1.6288 | +0.004 (+0.23%) | 778,272 |
