| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | CNY | 7.8505 | 7.9099 | 7.8267 | 7.8743 | 7.8743 | +0.03 (+0.38%) | 172,716 |
| 16 Oct 2003 | CNY | 7.8862 | 7.9694 | 7.8207 | 7.8445 | 7.8445 | -0.077 (-0.98%) | 188,488 |
| 15 Oct 2003 | CNY | 7.9278 | 7.9516 | 7.8981 | 7.9218 | 7.9218 | -0.006 (-0.08%) | 550,667 |
| 14 Oct 2003 | CNY | 7.9397 | 7.9932 | 7.9159 | 7.9278 | 7.9278 | -0.012 (-0.15%) | 795,937 |
| 13 Oct 2003 | CNY | 7.9635 | 8.0289 | 7.9278 | 7.9397 | 7.9397 | -0.024 (-0.30%) | 588,166 |
| 10 Oct 2003 | CNY | 7.9694 | 8.0229 | 7.9397 | 7.9635 | 7.9635 | -0.006 (-0.07%) | 342,170 |
| 9 Oct 2003 | CNY | 7.9099 | 8.0229 | 7.8802 | 7.9694 | 7.9694 | +0.059 (+0.75%) | 534,046 |
| 8 Oct 2003 | CNY | 7.9397 | 8.0289 | 7.8921 | 7.9099 | 7.9099 | -0.077 (-0.97%) | 392,613 |
| 30 Sep 2003 | CNY | 7.791 | 7.9992 | 7.791 | 7.9873 | 7.9873 | +0.167 (+2.13%) | 1,313,867 |
| 29 Sep 2003 | CNY | 7.8921 | 7.9694 | 7.7732 | 7.8207 | 7.8207 | -0.101 (-1.28%) | 869,634 |
| 26 Sep 2003 | CNY | 7.9278 | 7.9932 | 7.8862 | 7.9218 | 7.9218 | -0.006 (-0.08%) | 381,769 |
| 25 Sep 2003 | CNY | 7.9754 | 7.9932 | 7.9099 | 7.9278 | 7.9278 | -0.048 (-0.60%) | 656,261 |
| 24 Sep 2003 | CNY | 7.9516 | 8.0289 | 7.9456 | 7.9754 | 7.9754 | +0.024 (+0.30%) | 434,598 |
| 23 Sep 2003 | CNY | 7.9694 | 7.9932 | 7.8921 | 7.9516 | 7.9516 | -0.024 (-0.30%) | 856,502 |
| 22 Sep 2003 | CNY | 8.0051 | 8.0289 | 7.9516 | 7.9754 | 7.9754 | -0.048 (-0.59%) | 1,044,671 |
| 19 Sep 2003 | CNY | 7.9575 | 8.0705 | 7.9575 | 8.0229 | 8.0229 | 0.0 (0.0%) | 893,174 |
| 18 Sep 2003 | CNY | 8.0051 | 8.0586 | 7.9932 | 8.0229 | 8.0229 | +0.006 (+0.07%) | 627,866 |
| 17 Sep 2003 | CNY | 8.0824 | 8.0824 | 7.9932 | 8.017 | 8.017 | 0.0 (0.0%) | 400,179 |
| 16 Sep 2003 | CNY | 8.0051 | 8.0884 | 7.9932 | 8.017 | 8.017 | 0.0 (0.0%) | 810,465 |
| 15 Sep 2003 | CNY | 7.9932 | 8.0586 | 7.9635 | 8.017 | 8.017 | +0.006 (+0.07%) | 553,189 |
| 12 Sep 2003 | CNY | 8.0586 | 8.0586 | 7.9575 | 8.0111 | 8.0111 | +0.059 (+0.75%) | 1,120,335 |
| 11 Sep 2003 | CNY | 8.0111 | 8.0646 | 7.9337 | 7.9516 | 7.9516 | -0.048 (-0.60%) | 857,965 |
| 10 Sep 2003 | CNY | 7.9516 | 8.0586 | 7.9278 | 7.9992 | 7.9992 | +0.054 (+0.67%) | 744,401 |
| 9 Sep 2003 | CNY | 7.9813 | 8.0586 | 7.9159 | 7.9456 | 7.9456 | -0.036 (-0.45%) | 748,235 |
| 8 Sep 2003 | CNY | 7.9694 | 8.017 | 7.9159 | 7.9813 | 7.9813 | +0.012 (+0.15%) | 1,285,619 |
| 5 Sep 2003 | CNY | 7.9397 | 8.0289 | 7.8981 | 7.9694 | 7.9694 | +0.03 (+0.37%) | 922,362 |
| 4 Sep 2003 | CNY | 8.0051 | 8.0765 | 7.9278 | 7.9397 | 7.9397 | -0.059 (-0.74%) | 1,152,114 |
| 3 Sep 2003 | CNY | 8.0467 | 8.0884 | 7.9575 | 7.9992 | 7.9992 | -0.036 (-0.44%) | 735,624 |
| 2 Sep 2003 | CNY | 8.0229 | 8.1478 | 7.9575 | 8.0348 | 8.0348 | +0.018 (+0.22%) | 698,296 |
| 1 Sep 2003 | CNY | 7.9932 | 8.0586 | 7.8624 | 8.017 | 8.017 | +0.018 (+0.22%) | 831,970 |
