| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | CNY | 0.9354 | 0.9354 | 0.8458 | 0.8708 | 0.8708 | -0.058 (-6.28%) | 4,296,916 |
| 28 Oct 2003 | CNY | 0.9542 | 0.9688 | 0.9167 | 0.9292 | 0.9292 | -0.029 (-3.04%) | 1,702,622 |
| 27 Oct 2003 | CNY | 0.9792 | 0.9813 | 0.95 | 0.9583 | 0.9583 | -0.031 (-3.16%) | 2,066,592 |
| 24 Oct 2003 | CNY | 1.0021 | 1.0021 | 0.9833 | 0.9896 | 0.9896 | -0.002 (-0.21%) | 837,561 |
| 23 Oct 2003 | CNY | 1.0104 | 1.0125 | 0.9896 | 0.9917 | 0.9917 | -0.019 (-1.85%) | 982,228 |
| 22 Oct 2003 | CNY | 0.9833 | 1.0167 | 0.9833 | 1.0104 | 1.0104 | +0.029 (+2.97%) | 1,574,232 |
| 21 Oct 2003 | CNY | 0.9792 | 0.9979 | 0.9708 | 0.9813 | 0.9813 | 0.0 (0.0%) | 1,173,897 |
| 20 Oct 2003 | CNY | 0.9979 | 1.0042 | 0.9792 | 0.9813 | 0.9813 | -0.023 (-2.28%) | 1,420,987 |
| 17 Oct 2003 | CNY | 1.0042 | 1.0167 | 0.9917 | 1.0042 | 1.0042 | -0.004 (-0.41%) | 1,001,001 |
| 16 Oct 2003 | CNY | 1.0125 | 1.0417 | 0.9958 | 1.0083 | 1.0083 | -0.008 (-0.83%) | 1,457,395 |
| 15 Oct 2003 | CNY | 1.0542 | 1.0625 | 1.0125 | 1.0167 | 1.0167 | -0.025 (-2.40%) | 1,658,884 |
| 14 Oct 2003 | CNY | 1.0542 | 1.0542 | 1.0354 | 1.0417 | 1.0417 | -0.013 (-1.19%) | 1,301,467 |
| 13 Oct 2003 | CNY | 1.0563 | 1.0771 | 1.05 | 1.0542 | 1.0542 | -0.002 (-0.20%) | 3,024,144 |
| 10 Oct 2003 | CNY | 1.0313 | 1.0604 | 1.0313 | 1.0563 | 1.0563 | +0.015 (+1.40%) | 3,174,240 |
| 9 Oct 2003 | CNY | 1.0354 | 1.0479 | 1.0354 | 1.0417 | 1.0417 | -0.002 (-0.20%) | 1,472,688 |
| 8 Oct 2003 | CNY | 1.0104 | 1.0438 | 0.9542 | 1.0438 | 1.0438 | +0.035 (+3.52%) | 1,438,272 |
| 30 Sep 2003 | CNY | 0.9813 | 1.0167 | 0.9813 | 1.0083 | 1.0083 | +0.013 (+1.26%) | 1,024,080 |
| 29 Sep 2003 | CNY | 1.0271 | 1.0271 | 0.9917 | 0.9958 | 0.9958 | -0.033 (-3.25%) | 1,301,760 |
| 26 Sep 2003 | CNY | 1.0438 | 1.0542 | 1.0229 | 1.0292 | 1.0292 | -0.015 (-1.40%) | 1,504,944 |
| 25 Sep 2003 | CNY | 1.0375 | 1.0583 | 1.0271 | 1.0438 | 1.0438 | +0.002 (+0.20%) | 2,285,764 |
| 24 Sep 2003 | CNY | 1.0458 | 1.0521 | 1.0333 | 1.0417 | 1.0417 | -0.01 (-0.99%) | 1,668,897 |
| 23 Sep 2003 | CNY | 1.0479 | 1.0583 | 1.0375 | 1.0521 | 1.0521 | +0.004 (+0.40%) | 3,848,150 |
| 22 Sep 2003 | CNY | 1.0208 | 1.0563 | 1.0125 | 1.0479 | 1.0479 | +0.027 (+2.65%) | 5,091,883 |
| 19 Sep 2003 | CNY | 0.9958 | 1.0229 | 0.9917 | 1.0208 | 1.0208 | +0.019 (+1.87%) | 1,815,038 |
| 18 Sep 2003 | CNY | 0.9833 | 1.0063 | 0.975 | 1.0021 | 1.0021 | +0.019 (+1.91%) | 1,200,144 |
| 17 Sep 2003 | CNY | 1 | 1 | 0.9792 | 0.9833 | 0.9833 | -0.015 (-1.46%) | 617,236 |
| 16 Sep 2003 | CNY | 0.9896 | 1 | 0.9708 | 0.9979 | 0.9979 | +0.004 (+0.41%) | 869,332 |
| 15 Sep 2003 | CNY | 0.9896 | 1.0167 | 0.9896 | 0.9938 | 0.9938 | -0.006 (-0.62%) | 694,555 |
| 12 Sep 2003 | CNY | 1.0208 | 1.0208 | 0.9896 | 1 | 1 | -0.021 (-2.04%) | 1,450,320 |
| 11 Sep 2003 | CNY | 1.0104 | 1.025 | 1.0104 | 1.0208 | 1.0208 | +0.013 (+1.24%) | 808,915 |
