| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2003 | CNY | 3.454 | 3.4597 | 3.391 | 3.4196 | 3.4196 | -0.029 (-0.83%) | 275,487 |
| 20 Oct 2003 | CNY | 3.4941 | 3.517 | 3.4426 | 3.4483 | 3.4483 | -0.057 (-1.63%) | 227,104 |
| 17 Oct 2003 | CNY | 3.4998 | 3.5399 | 3.4998 | 3.5056 | 3.5056 | -0.006 (-0.16%) | 90,397 |
| 16 Oct 2003 | CNY | 3.5342 | 3.5514 | 3.5056 | 3.5113 | 3.5113 | -0.046 (-1.29%) | 173,909 |
| 15 Oct 2003 | CNY | 3.5743 | 3.6144 | 3.5457 | 3.5571 | 3.5571 | -0.017 (-0.48%) | 264,663 |
| 14 Oct 2003 | CNY | 3.6087 | 3.6201 | 3.5686 | 3.5743 | 3.5743 | -0.034 (-0.95%) | 143,330 |
| 13 Oct 2003 | CNY | 3.6488 | 3.6602 | 3.6087 | 3.6087 | 3.6087 | -0.029 (-0.79%) | 230,253 |
| 10 Oct 2003 | CNY | 3.5514 | 3.6488 | 3.5514 | 3.6373 | 3.6373 | +0.092 (+2.58%) | 211,758 |
| 9 Oct 2003 | CNY | 3.5113 | 3.5915 | 3.5113 | 3.5457 | 3.5457 | +0.029 (+0.82%) | 103,920 |
| 8 Oct 2003 | CNY | 3.5399 | 3.5571 | 3.5056 | 3.517 | 3.517 | -0.034 (-0.97%) | 95,949 |
| 30 Sep 2003 | CNY | 3.5342 | 3.58 | 3.517 | 3.5514 | 3.5514 | +0.017 (+0.49%) | 181,615 |
| 29 Sep 2003 | CNY | 3.58 | 3.6201 | 3.5285 | 3.5342 | 3.5342 | -0.063 (-1.75%) | 228,032 |
| 26 Sep 2003 | CNY | 3.6258 | 3.643 | 3.58 | 3.5972 | 3.5972 | -0.034 (-0.95%) | 228,315 |
| 25 Sep 2003 | CNY | 3.7347 | 3.7347 | 3.6258 | 3.6316 | 3.6316 | -0.103 (-2.76%) | 236,905 |
| 24 Sep 2003 | CNY | 3.706 | 3.7461 | 3.6659 | 3.7347 | 3.7347 | +0.029 (+0.77%) | 146,383 |
| 23 Sep 2003 | CNY | 3.6545 | 3.706 | 3.643 | 3.706 | 3.706 | +0.029 (+0.78%) | 237,863 |
| 22 Sep 2003 | CNY | 3.7232 | 3.7461 | 3.6545 | 3.6774 | 3.6774 | -0.006 (-0.15%) | 198,198 |
| 19 Sep 2003 | CNY | 3.6602 | 3.7118 | 3.6488 | 3.6831 | 3.6831 | -0.017 (-0.46%) | 375,242 |
| 18 Sep 2003 | CNY | 3.8149 | 3.8149 | 3.6717 | 3.7003 | 3.7003 | -0.092 (-2.42%) | 510,477 |
| 17 Sep 2003 | CNY | 3.8722 | 3.8722 | 3.7805 | 3.792 | 3.792 | -0.08 (-2.07%) | 126,308 |
| 16 Sep 2003 | CNY | 3.8091 | 3.8722 | 3.7862 | 3.8722 | 3.8722 | +0.046 (+1.20%) | 216,447 |
| 15 Sep 2003 | CNY | 3.8378 | 3.8893 | 3.8091 | 3.8263 | 3.8263 | -0.04 (-1.04%) | 221,245 |
| 12 Sep 2003 | CNY | 3.9409 | 3.9982 | 3.855 | 3.8664 | 3.8664 | -0.074 (-1.89%) | 255,620 |
| 11 Sep 2003 | CNY | 3.9753 | 3.9753 | 3.9237 | 3.9409 | 3.9409 | -0.034 (-0.87%) | 167,160 |
| 10 Sep 2003 | CNY | 3.981 | 4.0555 | 3.9466 | 3.9753 | 3.9753 | +0.006 (+0.15%) | 573,439 |
| 9 Sep 2003 | CNY | 3.9008 | 3.9982 | 3.8951 | 3.9695 | 3.9695 | +0.057 (+1.46%) | 357,260 |
| 8 Sep 2003 | CNY | 3.8836 | 3.9466 | 3.8378 | 3.9123 | 3.9123 | +0.029 (+0.74%) | 201,524 |
| 5 Sep 2003 | CNY | 3.9695 | 3.9695 | 3.8722 | 3.8836 | 3.8836 | -0.086 (-2.16%) | 363,491 |
| 4 Sep 2003 | CNY | 4.0325 | 4.0555 | 3.9523 | 3.9695 | 3.9695 | -0.04 (-1.00%) | 447,911 |
| 3 Sep 2003 | CNY | 3.9466 | 4.0211 | 3.9065 | 4.0096 | 4.0096 | +0.063 (+1.60%) | 591,847 |
