| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | CNY | 1.4798 | 1.4844 | 1.4384 | 1.4683 | 1.4683 | -0.011 (-0.78%) | 1,088,233 |
| 30 Sep 2003 | CNY | 1.5051 | 1.5259 | 1.4039 | 1.4798 | 1.4798 | -0.025 (-1.68%) | 2,779,923 |
| 29 Sep 2003 | CNY | 1.5305 | 1.5374 | 1.5051 | 1.5051 | 1.5051 | -0.032 (-2.10%) | 1,600,094 |
| 26 Sep 2003 | CNY | 1.5489 | 1.5696 | 1.5328 | 1.5374 | 1.5374 | -0.028 (-1.76%) | 1,609,262 |
| 25 Sep 2003 | CNY | 1.5558 | 1.6087 | 1.5558 | 1.565 | 1.565 | -0.007 (-0.44%) | 4,335,419 |
| 24 Sep 2003 | CNY | 1.565 | 1.5765 | 1.5489 | 1.5719 | 1.5719 | +0.007 (+0.44%) | 1,953,327 |
| 23 Sep 2003 | CNY | 1.5189 | 1.5696 | 1.5143 | 1.565 | 1.565 | +0.044 (+2.88%) | 2,478,488 |
| 22 Sep 2003 | CNY | 1.5397 | 1.5535 | 1.5143 | 1.5212 | 1.5212 | -0.018 (-1.20%) | 1,452,946 |
| 19 Sep 2003 | CNY | 1.5305 | 1.5535 | 1.5259 | 1.5397 | 1.5397 | +0.014 (+0.90%) | 1,184,643 |
| 18 Sep 2003 | CNY | 1.5189 | 1.5512 | 1.5028 | 1.5259 | 1.5259 | -0.007 (-0.45%) | 1,801,808 |
| 17 Sep 2003 | CNY | 1.6064 | 1.6064 | 1.5212 | 1.5328 | 1.5328 | -0.067 (-4.17%) | 4,450,978 |
| 16 Sep 2003 | CNY | 1.5765 | 1.6087 | 1.5765 | 1.5995 | 1.5995 | +0.025 (+1.61%) | 1,249,542 |
| 15 Sep 2003 | CNY | 1.611 | 1.6225 | 1.565 | 1.5742 | 1.5742 | -0.039 (-2.42%) | 2,029,189 |
| 12 Sep 2003 | CNY | 1.6616 | 1.6616 | 1.6087 | 1.6133 | 1.6133 | -0.044 (-2.64%) | 2,382,000 |
| 11 Sep 2003 | CNY | 1.6386 | 1.6662 | 1.6271 | 1.657 | 1.657 | +0.018 (+1.12%) | 1,906,960 |
| 10 Sep 2003 | CNY | 1.6202 | 1.6432 | 1.6179 | 1.6386 | 1.6386 | +0.016 (+0.99%) | 982,386 |
| 9 Sep 2003 | CNY | 1.6455 | 1.6455 | 1.6225 | 1.6225 | 1.6225 | -0.025 (-1.54%) | 1,640,286 |
| 8 Sep 2003 | CNY | 1.6478 | 1.6501 | 1.6202 | 1.6478 | 1.6478 | -0.007 (-0.42%) | 3,519,921 |
| 5 Sep 2003 | CNY | 1.6823 | 1.6869 | 1.6455 | 1.6547 | 1.6547 | -0.032 (-1.91%) | 3,003,623 |
| 4 Sep 2003 | CNY | 1.71 | 1.7238 | 1.6823 | 1.6869 | 1.6869 | -0.023 (-1.35%) | 3,604,720 |
| 3 Sep 2003 | CNY | 1.6916 | 1.7146 | 1.6708 | 1.71 | 1.71 | +0.018 (+1.09%) | 5,370,382 |
| 2 Sep 2003 | CNY | 1.7146 | 1.7146 | 1.6685 | 1.6916 | 1.6916 | -0.023 (-1.34%) | 5,654,458 |
| 1 Sep 2003 | CNY | 1.7031 | 1.7192 | 1.6685 | 1.7146 | 1.7146 | +0.023 (+1.36%) | 6,015,038 |
| 29 Aug 2003 | CNY | 1.634 | 1.7031 | 1.634 | 1.6916 | 1.6916 | +0.051 (+3.09%) | 5,907,166 |
| 28 Aug 2003 | CNY | 1.6662 | 1.6893 | 1.634 | 1.6409 | 1.6409 | -0.037 (-2.19%) | 2,354,109 |
| 27 Aug 2003 | CNY | 1.7008 | 1.7077 | 1.6754 | 1.6777 | 1.6777 | -0.002 (-0.14%) | 4,273,618 |
| 26 Aug 2003 | CNY | 1.657 | 1.7031 | 1.657 | 1.68 | 1.68 | +0.018 (+1.11%) | 3,272,053 |
| 25 Aug 2003 | CNY | 1.634 | 1.68 | 1.634 | 1.6616 | 1.6616 | +0.014 (+0.84%) | 2,837,049 |
| 22 Aug 2003 | CNY | 1.6455 | 1.6685 | 1.6386 | 1.6478 | 1.6478 | +0.002 (+0.14%) | 1,751,943 |
| 21 Aug 2003 | CNY | 1.6409 | 1.6662 | 1.6294 | 1.6455 | 1.6455 | 0.0 (0.0%) | 1,650,076 |
