| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | CNY | 1.6403 | 1.6657 | 1.6177 | 1.6177 | 1.6177 | -0.031 (-1.89%) | 618,142 |
| 27 Oct 2003 | CNY | 1.694 | 1.7053 | 1.6459 | 1.6488 | 1.6488 | -0.057 (-3.31%) | 286,062 |
| 24 Oct 2003 | CNY | 1.7449 | 1.7534 | 1.7053 | 1.7053 | 1.7053 | -0.034 (-1.95%) | 436,342 |
| 23 Oct 2003 | CNY | 1.7364 | 1.7817 | 1.7251 | 1.7393 | 1.7393 | +0.003 (+0.17%) | 830,606 |
| 22 Oct 2003 | CNY | 1.694 | 1.7393 | 1.6544 | 1.7364 | 1.7364 | +0.04 (+2.33%) | 1,559,814 |
| 21 Oct 2003 | CNY | 1.6997 | 1.7477 | 1.6403 | 1.6968 | 1.6968 | -0.014 (-0.83%) | 814,164 |
| 20 Oct 2003 | CNY | 1.7591 | 1.7817 | 1.711 | 1.711 | 1.711 | -0.096 (-5.32%) | 524,035 |
| 17 Oct 2003 | CNY | 1.7986 | 1.8128 | 1.7591 | 1.8071 | 1.8071 | +0.003 (+0.16%) | 347,588 |
| 16 Oct 2003 | CNY | 1.8156 | 1.8156 | 1.7902 | 1.8043 | 1.8043 | -0.009 (-0.47%) | 322,129 |
| 15 Oct 2003 | CNY | 1.8298 | 1.8524 | 1.81 | 1.8128 | 1.8128 | -0.017 (-0.93%) | 636,126 |
| 14 Oct 2003 | CNY | 1.81 | 1.8298 | 1.7817 | 1.8298 | 1.8298 | -0.008 (-0.46%) | 584,536 |
| 13 Oct 2003 | CNY | 1.8778 | 1.8778 | 1.7986 | 1.8382 | 1.8382 | -0.023 (-1.22%) | 322,836 |
| 10 Oct 2003 | CNY | 1.8043 | 1.8665 | 1.7902 | 1.8609 | 1.8609 | +0.051 (+2.81%) | 484,064 |
| 9 Oct 2003 | CNY | 1.8184 | 1.8382 | 1.8071 | 1.81 | 1.81 | -0.023 (-1.23%) | 266,257 |
| 8 Oct 2003 | CNY | 1.8382 | 1.8382 | 1.8184 | 1.8326 | 1.8326 | +0.014 (+0.78%) | 129,417 |
| 30 Sep 2003 | CNY | 1.8128 | 1.8184 | 1.776 | 1.8184 | 1.8184 | +0.003 (+0.15%) | 212,510 |
| 29 Sep 2003 | CNY | 1.8043 | 1.8439 | 1.6968 | 1.8156 | 1.8156 | -0.023 (-1.23%) | 306,076 |
| 26 Sep 2003 | CNY | 1.8382 | 1.8496 | 1.8184 | 1.8382 | 1.8382 | -0.006 (-0.31%) | 277,222 |
| 25 Sep 2003 | CNY | 1.8807 | 1.8807 | 1.8382 | 1.8439 | 1.8439 | -0.037 (-1.96%) | 670,422 |
| 24 Sep 2003 | CNY | 1.8382 | 1.8891 | 1.8382 | 1.8807 | 1.8807 | +0.031 (+1.68%) | 404,362 |
| 23 Sep 2003 | CNY | 1.8269 | 1.8722 | 1.8241 | 1.8496 | 1.8496 | +0.02 (+1.08%) | 526,860 |
| 22 Sep 2003 | CNY | 1.858 | 1.858 | 1.8156 | 1.8298 | 1.8298 | -0.031 (-1.67%) | 343,342 |
| 19 Sep 2003 | CNY | 1.8722 | 1.875 | 1.8241 | 1.8609 | 1.8609 | -0.011 (-0.60%) | 511,836 |
| 18 Sep 2003 | CNY | 1.8807 | 1.892 | 1.8382 | 1.8722 | 1.8722 | -0.017 (-0.89%) | 723,766 |
| 17 Sep 2003 | CNY | 1.9853 | 1.9853 | 1.8863 | 1.8891 | 1.8891 | -0.099 (-4.98%) | 681,033 |
| 16 Sep 2003 | CNY | 1.9796 | 1.991 | 1.9768 | 1.9881 | 1.9881 | +0.003 (+0.14%) | 391,431 |
| 15 Sep 2003 | CNY | 2.0305 | 2.0362 | 1.9796 | 1.9853 | 1.9853 | -0.051 (-2.50%) | 1,082,726 |
| 12 Sep 2003 | CNY | 2.0503 | 2.0645 | 2.0334 | 2.0362 | 2.0362 | -0.02 (-0.96%) | 306,217 |
| 11 Sep 2003 | CNY | 2.0532 | 2.0588 | 2.0419 | 2.056 | 2.056 | +0.003 (+0.14%) | 305,581 |
| 10 Sep 2003 | CNY | 2.0419 | 2.0928 | 2.0419 | 2.0532 | 2.0532 | +0.011 (+0.55%) | 332,560 |
