| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2003 | CNY | 1.3094 | 1.3197 | 1.2735 | 1.2752 | 1.2752 | -0.038 (-2.86%) | 1,918,917 |
| 17 Oct 2003 | CNY | 1.3043 | 1.3265 | 1.3009 | 1.3128 | 1.3128 | +0.002 (+0.13%) | 1,012,096 |
| 16 Oct 2003 | CNY | 1.3316 | 1.3368 | 1.3094 | 1.3111 | 1.3111 | -0.029 (-2.17%) | 2,181,622 |
| 15 Oct 2003 | CNY | 1.3573 | 1.3709 | 1.3299 | 1.3402 | 1.3402 | -0.01 (-0.76%) | 1,738,766 |
| 14 Oct 2003 | CNY | 1.3812 | 1.3829 | 1.3487 | 1.3504 | 1.3504 | -0.019 (-1.37%) | 1,630,980 |
| 13 Oct 2003 | CNY | 1.3692 | 1.4 | 1.3641 | 1.3692 | 1.3692 | -0.017 (-1.23%) | 4,480,848 |
| 10 Oct 2003 | CNY | 1.3333 | 1.388 | 1.3162 | 1.3863 | 1.3863 | +0.053 (+3.98%) | 4,608,805 |
| 9 Oct 2003 | CNY | 1.3299 | 1.3504 | 1.3299 | 1.3333 | 1.3333 | -0.009 (-0.64%) | 1,191,645 |
| 8 Oct 2003 | CNY | 1.3487 | 1.3573 | 1.3248 | 1.3419 | 1.3419 | -0.007 (-0.50%) | 1,314,138 |
| 30 Sep 2003 | CNY | 1.3316 | 1.3573 | 1.3077 | 1.3487 | 1.3487 | +0.021 (+1.54%) | 6,477,921 |
| 29 Sep 2003 | CNY | 1.3333 | 1.3333 | 1.3043 | 1.3282 | 1.3282 | -0.005 (-0.38%) | 1,776,136 |
| 26 Sep 2003 | CNY | 1.3162 | 1.3368 | 1.3043 | 1.3333 | 1.3333 | +0.019 (+1.43%) | 2,397,505 |
| 25 Sep 2003 | CNY | 1.3316 | 1.3402 | 1.3094 | 1.3145 | 1.3145 | -0.024 (-1.79%) | 1,520,415 |
| 24 Sep 2003 | CNY | 1.3436 | 1.347 | 1.3282 | 1.3385 | 1.3385 | 0.0 (0.0%) | 1,453,643 |
| 23 Sep 2003 | CNY | 1.3282 | 1.3402 | 1.3128 | 1.3385 | 1.3385 | +0.01 (+0.78%) | 1,271,790 |
| 22 Sep 2003 | CNY | 1.3162 | 1.3333 | 1.3128 | 1.3282 | 1.3282 | +0.01 (+0.77%) | 1,320,432 |
| 19 Sep 2003 | CNY | 1.3111 | 1.3214 | 1.3009 | 1.318 | 1.318 | +0.007 (+0.53%) | 1,273,907 |
| 18 Sep 2003 | CNY | 1.2991 | 1.3197 | 1.294 | 1.3111 | 1.3111 | +0.003 (+0.26%) | 1,467,969 |
| 17 Sep 2003 | CNY | 1.3402 | 1.347 | 1.3026 | 1.3077 | 1.3077 | -0.026 (-1.92%) | 2,820,963 |
| 16 Sep 2003 | CNY | 1.2991 | 1.3385 | 1.2991 | 1.3333 | 1.3333 | +0.034 (+2.63%) | 1,493,306 |
| 15 Sep 2003 | CNY | 1.3077 | 1.3162 | 1.2991 | 1.2991 | 1.2991 | -0.017 (-1.30%) | 2,287,923 |
| 12 Sep 2003 | CNY | 1.359 | 1.359 | 1.3077 | 1.3162 | 1.3162 | -0.039 (-2.91%) | 3,466,394 |
| 11 Sep 2003 | CNY | 1.3573 | 1.3641 | 1.3539 | 1.3556 | 1.3556 | +0.002 (+0.13%) | 673,335 |
| 10 Sep 2003 | CNY | 1.359 | 1.3624 | 1.3436 | 1.3539 | 1.3539 | +0.004 (+0.26%) | 707,265 |
| 9 Sep 2003 | CNY | 1.3795 | 1.3795 | 1.3504 | 1.3504 | 1.3504 | -0.002 (-0.13%) | 1,525,451 |
| 8 Sep 2003 | CNY | 1.3504 | 1.3675 | 1.3487 | 1.3521 | 1.3521 | -0.012 (-0.88%) | 1,472,099 |
| 5 Sep 2003 | CNY | 1.4017 | 1.4017 | 1.359 | 1.3641 | 1.3641 | -0.038 (-2.68%) | 2,709,877 |
| 4 Sep 2003 | CNY | 1.4017 | 1.4188 | 1.3983 | 1.4017 | 1.4017 | 0.0 (0.0%) | 1,896,856 |
| 3 Sep 2003 | CNY | 1.4103 | 1.4103 | 1.3897 | 1.4017 | 1.4017 | -0.009 (-0.61%) | 3,258,537 |
| 2 Sep 2003 | CNY | 1.4274 | 1.4342 | 1.4034 | 1.4103 | 1.4103 | -0.015 (-1.07%) | 4,312,877 |
