| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | CNY | 1.8923 | 1.9115 | 1.85 | 1.8539 | 1.8539 | -0.035 (-1.83%) | 1,055,207 |
| 22 Oct 2003 | CNY | 1.8385 | 1.9039 | 1.8192 | 1.8885 | 1.8885 | +0.054 (+2.94%) | 1,346,633 |
| 21 Oct 2003 | CNY | 1.8692 | 1.8808 | 1.8077 | 1.8346 | 1.8346 | -0.031 (-1.65%) | 947,408 |
| 20 Oct 2003 | CNY | 1.9346 | 1.9346 | 1.8615 | 1.8654 | 1.8654 | -0.069 (-3.58%) | 1,338,428 |
| 17 Oct 2003 | CNY | 1.9346 | 1.9539 | 1.9269 | 1.9346 | 1.9346 | 0.0 (0.0%) | 560,300 |
| 16 Oct 2003 | CNY | 1.9769 | 1.9808 | 1.9308 | 1.9346 | 1.9346 | -0.038 (-1.95%) | 1,070,929 |
| 15 Oct 2003 | CNY | 1.9615 | 2.0039 | 1.9577 | 1.9731 | 1.9731 | +0.004 (+0.20%) | 1,177,321 |
| 14 Oct 2003 | CNY | 2 | 2.0077 | 1.9539 | 1.9692 | 1.9692 | -0.038 (-1.92%) | 567,840 |
| 13 Oct 2003 | CNY | 2.0077 | 2.0192 | 1.9885 | 2.0077 | 2.0077 | +0.004 (+0.19%) | 908,052 |
| 10 Oct 2003 | CNY | 1.9577 | 2.0192 | 1.9539 | 2.0039 | 2.0039 | +0.038 (+1.96%) | 2,628,371 |
| 9 Oct 2003 | CNY | 1.95 | 1.9923 | 1.9423 | 1.9654 | 1.9654 | +0.015 (+0.79%) | 752,616 |
| 8 Oct 2003 | CNY | 1.9577 | 1.9731 | 1.9269 | 1.95 | 1.95 | -0.008 (-0.39%) | 595,368 |
| 30 Sep 2003 | CNY | 1.95 | 1.9654 | 1.9154 | 1.9577 | 1.9577 | +0.008 (+0.39%) | 626,340 |
| 29 Sep 2003 | CNY | 2.0115 | 2.0115 | 1.9346 | 1.95 | 1.95 | -0.054 (-2.69%) | 1,068,080 |
| 26 Sep 2003 | CNY | 2.0192 | 2.0192 | 1.9846 | 2.0039 | 2.0039 | -0.004 (-0.19%) | 621,764 |
| 25 Sep 2003 | CNY | 1.9885 | 2.0231 | 1.9846 | 2.0077 | 2.0077 | 0.0 (0.0%) | 2,130,174 |
| 24 Sep 2003 | CNY | 2.0077 | 2.0192 | 1.9846 | 2.0077 | 2.0077 | 0.0 (0.0%) | 811,465 |
| 23 Sep 2003 | CNY | 1.9769 | 2.0154 | 1.9539 | 2.0077 | 2.0077 | +0.023 (+1.16%) | 1,362,995 |
| 22 Sep 2003 | CNY | 1.9769 | 1.9923 | 1.9423 | 1.9846 | 1.9846 | +0.008 (+0.39%) | 829,641 |
| 19 Sep 2003 | CNY | 1.9885 | 1.9885 | 1.9462 | 1.9769 | 1.9769 | -0.012 (-0.58%) | 724,523 |
| 18 Sep 2003 | CNY | 1.9615 | 2 | 1.9423 | 1.9885 | 1.9885 | +0.015 (+0.78%) | 967,956 |
| 17 Sep 2003 | CNY | 1.9577 | 2.0231 | 1.9577 | 1.9731 | 1.9731 | 0.0 (0.0%) | 2,151,372 |
| 16 Sep 2003 | CNY | 1.95 | 1.9769 | 1.9115 | 1.9731 | 1.9731 | +0.019 (+0.98%) | 728,041 |
| 15 Sep 2003 | CNY | 1.9615 | 1.9769 | 1.9231 | 1.9539 | 1.9539 | -0.015 (-0.78%) | 936,010 |
| 12 Sep 2003 | CNY | 1.9615 | 1.9731 | 1.9039 | 1.9692 | 1.9692 | +0.004 (+0.19%) | 1,357,311 |
| 11 Sep 2003 | CNY | 1.9615 | 1.9885 | 1.9615 | 1.9654 | 1.9654 | +0.004 (+0.20%) | 377,000 |
| 10 Sep 2003 | CNY | 1.9577 | 1.9692 | 1.95 | 1.9615 | 1.9615 | +0.004 (+0.19%) | 469,170 |
| 9 Sep 2003 | CNY | 1.9615 | 1.9615 | 1.9462 | 1.9577 | 1.9577 | 0.0 (0.0%) | 538,226 |
| 8 Sep 2003 | CNY | 1.9615 | 1.9654 | 1.9385 | 1.9577 | 1.9577 | 0.0 (0.0%) | 688,355 |
| 5 Sep 2003 | CNY | 2 | 2.0039 | 1.9539 | 1.9577 | 1.9577 | -0.05 (-2.49%) | 1,278,888 |
