| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | CNY | 0.8166 | 0.8166 | 0.8087 | 0.811 | 0.811 | -0.005 (-0.59%) | 647,692 |
| 16 Oct 2003 | CNY | 0.8458 | 0.8473 | 0.815 | 0.8158 | 0.8158 | -0.014 (-1.71%) | 784,329 |
| 15 Oct 2003 | CNY | 0.8316 | 0.8402 | 0.8284 | 0.83 | 0.83 | -0.001 (-0.10%) | 710,053 |
| 14 Oct 2003 | CNY | 0.845 | 0.8489 | 0.8284 | 0.8308 | 0.8308 | -0.014 (-1.68%) | 937,950 |
| 13 Oct 2003 | CNY | 0.856 | 0.86 | 0.8442 | 0.845 | 0.845 | -0.013 (-1.56%) | 929,077 |
| 10 Oct 2003 | CNY | 0.8331 | 0.8615 | 0.8284 | 0.8584 | 0.8584 | +0.024 (+2.84%) | 1,342,586 |
| 9 Oct 2003 | CNY | 0.83 | 0.8379 | 0.83 | 0.8347 | 0.8347 | -0.005 (-0.57%) | 418,832 |
| 8 Oct 2003 | CNY | 0.8331 | 0.8489 | 0.8324 | 0.8395 | 0.8395 | +0.001 (+0.10%) | 424,612 |
| 30 Sep 2003 | CNY | 0.8442 | 0.8442 | 0.8205 | 0.8387 | 0.8387 | -0.009 (-1.11%) | 1,447,865 |
| 26 Sep 2003 | CNY | 0.8521 | 0.8655 | 0.8363 | 0.8481 | 0.8481 | -0.004 (-0.47%) | 1,071,519 |
| 25 Sep 2003 | CNY | 0.8844 | 0.8844 | 0.8505 | 0.8521 | 0.8521 | -0.025 (-2.87%) | 1,563,588 |
| 24 Sep 2003 | CNY | 0.8726 | 0.8813 | 0.8718 | 0.8773 | 0.8773 | +0.005 (+0.63%) | 424,688 |
| 23 Sep 2003 | CNY | 0.8623 | 0.8734 | 0.8623 | 0.8718 | 0.8718 | +0.004 (+0.45%) | 352,022 |
| 22 Sep 2003 | CNY | 0.875 | 0.8907 | 0.8529 | 0.8679 | 0.8679 | -0.007 (-0.81%) | 350,958 |
| 19 Sep 2003 | CNY | 0.8671 | 0.8757 | 0.8671 | 0.875 | 0.875 | +0.007 (+0.82%) | 526,012 |
| 18 Sep 2003 | CNY | 0.8647 | 0.8813 | 0.8608 | 0.8679 | 0.8679 | +0.001 (+0.09%) | 845,764 |
| 17 Sep 2003 | CNY | 0.8907 | 0.8915 | 0.8639 | 0.8671 | 0.8671 | -0.011 (-1.25%) | 476,580 |
| 16 Sep 2003 | CNY | 0.8734 | 0.886 | 0.86 | 0.8781 | 0.8781 | +0.002 (+0.27%) | 841,620 |
| 15 Sep 2003 | CNY | 0.8836 | 0.8955 | 0.8726 | 0.8757 | 0.8757 | -0.009 (-0.98%) | 908,797 |
| 12 Sep 2003 | CNY | 0.8978 | 0.9034 | 0.8836 | 0.8844 | 0.8844 | -0.022 (-2.44%) | 988,650 |
| 11 Sep 2003 | CNY | 0.9097 | 0.9136 | 0.8947 | 0.9065 | 0.9065 | +0.009 (+1.06%) | 868,529 |
| 10 Sep 2003 | CNY | 0.9034 | 0.9073 | 0.8923 | 0.897 | 0.897 | -0.005 (-0.53%) | 1,017,802 |
| 9 Sep 2003 | CNY | 0.9018 | 0.9112 | 0.8994 | 0.9018 | 0.9018 | 0.0 (0.0%) | 713,665 |
| 8 Sep 2003 | CNY | 0.8994 | 0.9128 | 0.8994 | 0.9018 | 0.9018 | +0.001 (+0.09%) | 989,854 |
| 5 Sep 2003 | CNY | 0.9231 | 0.9231 | 0.8963 | 0.901 | 0.901 | -0.025 (-2.72%) | 2,499,408 |
| 4 Sep 2003 | CNY | 0.931 | 0.9373 | 0.9207 | 0.9262 | 0.9262 | -0.012 (-1.27%) | 3,209,563 |
| 3 Sep 2003 | CNY | 0.9231 | 0.9823 | 0.9231 | 0.9381 | 0.9381 | +0.032 (+3.49%) | 13,496,352 |
| 2 Sep 2003 | CNY | 0.8994 | 0.9136 | 0.8915 | 0.9065 | 0.9065 | +0.005 (+0.61%) | 2,661,737 |
| 1 Sep 2003 | CNY | 0.8718 | 0.9057 | 0.8718 | 0.901 | 0.901 | +0.028 (+3.25%) | 1,713,938 |
| 29 Aug 2003 | CNY | 0.8608 | 0.8734 | 0.8568 | 0.8726 | 0.8726 | +0.005 (+0.54%) | 593,912 |
