| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | CNY | 1.1044 | 1.1088 | 1.0802 | 1.0945 | 1.0945 | -0.021 (-1.87%) | 1,330,765 |
| 24 Sep 2003 | CNY | 1.0747 | 1.1264 | 1.0659 | 1.1154 | 1.1154 | +0.043 (+4%) | 2,599,496 |
| 23 Sep 2003 | CNY | 1.0802 | 1.0879 | 1.0549 | 1.0725 | 1.0725 | -0.007 (-0.61%) | 974,782 |
| 22 Sep 2003 | CNY | 1.1099 | 1.1099 | 1.0725 | 1.0791 | 1.0791 | -0.023 (-2.10%) | 1,059,249 |
| 19 Sep 2003 | CNY | 1.078 | 1.1099 | 1.0769 | 1.1022 | 1.1022 | +0.02 (+1.83%) | 1,621,529 |
| 18 Sep 2003 | CNY | 1.0989 | 1.0989 | 1.0769 | 1.0824 | 1.0824 | -0.017 (-1.50%) | 906,542 |
| 17 Sep 2003 | CNY | 1.1077 | 1.1264 | 1.0923 | 1.0989 | 1.0989 | -0.028 (-2.44%) | 826,280 |
| 16 Sep 2003 | CNY | 1.1363 | 1.1363 | 1.1154 | 1.1264 | 1.1264 | -0.003 (-0.29%) | 508,353 |
| 15 Sep 2003 | CNY | 1.1517 | 1.1593 | 1.1286 | 1.1297 | 1.1297 | -0.022 (-1.91%) | 415,669 |
| 12 Sep 2003 | CNY | 1.1681 | 1.1813 | 1.1385 | 1.1517 | 1.1517 | -0.029 (-2.41%) | 651,387 |
| 11 Sep 2003 | CNY | 1.1956 | 1.1956 | 1.167 | 1.1802 | 1.1802 | -0.014 (-1.20%) | 297,570 |
| 10 Sep 2003 | CNY | 1.1934 | 1.1967 | 1.1758 | 1.1945 | 1.1945 | +0.003 (+0.28%) | 307,580 |
| 9 Sep 2003 | CNY | 1.1868 | 1.1912 | 1.1802 | 1.1912 | 1.1912 | +0.004 (+0.37%) | 303,030 |
| 8 Sep 2003 | CNY | 1.1956 | 1.1956 | 1.1824 | 1.1868 | 1.1868 | -0.005 (-0.46%) | 259,805 |
| 5 Sep 2003 | CNY | 1.2099 | 1.2198 | 1.1923 | 1.1923 | 1.1923 | -0.028 (-2.25%) | 394,940 |
| 4 Sep 2003 | CNY | 1.222 | 1.2341 | 1.2088 | 1.2198 | 1.2198 | -0.005 (-0.45%) | 885,803 |
| 3 Sep 2003 | CNY | 1.1989 | 1.2539 | 1.1923 | 1.2253 | 1.2253 | +0.026 (+2.20%) | 1,650,858 |
| 2 Sep 2003 | CNY | 1.1846 | 1.2022 | 1.1846 | 1.1989 | 1.1989 | +0.002 (+0.18%) | 827,535 |
| 1 Sep 2003 | CNY | 1.1791 | 1.1978 | 1.1758 | 1.1967 | 1.1967 | +0.009 (+0.74%) | 724,633 |
| 29 Aug 2003 | CNY | 1.1758 | 1.189 | 1.1758 | 1.1879 | 1.1879 | +0.012 (+1.03%) | 609,263 |
| 28 Aug 2003 | CNY | 1.178 | 1.1868 | 1.1758 | 1.1758 | 1.1758 | -0.015 (-1.29%) | 281,117 |
| 27 Aug 2003 | CNY | 1.1769 | 1.1945 | 1.1769 | 1.1912 | 1.1912 | +0.015 (+1.31%) | 183,729 |
| 26 Aug 2003 | CNY | 1.1703 | 1.1813 | 1.1659 | 1.1758 | 1.1758 | -0.011 (-0.93%) | 374,920 |
| 25 Aug 2003 | CNY | 1.1835 | 1.1956 | 1.1703 | 1.1868 | 1.1868 | -0.019 (-1.55%) | 324,415 |
| 22 Aug 2003 | CNY | 1.1681 | 1.2066 | 1.1681 | 1.2055 | 1.2055 | +0.011 (+0.92%) | 628,819 |
| 21 Aug 2003 | CNY | 1.1857 | 1.1978 | 1.1758 | 1.1945 | 1.1945 | -0.005 (-0.46%) | 211,120 |
| 20 Aug 2003 | CNY | 1.1912 | 1.2033 | 1.1813 | 1.2 | 1.2 | -0.004 (-0.37%) | 316,024 |
| 19 Aug 2003 | CNY | 1.2055 | 1.2066 | 1.1868 | 1.2044 | 1.2044 | +0.001 (+0.09%) | 93,093 |
| 18 Aug 2003 | CNY | 1.1813 | 1.2066 | 1.1813 | 1.2033 | 1.2033 | 0.0 (0.0%) | 107,380 |
| 15 Aug 2003 | CNY | 1.1791 | 1.2033 | 1.1791 | 1.2033 | 1.2033 | +0.014 (+1.20%) | 99,317 |
