| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | CNY | 0.8597 | 0.864 | 0.8294 | 0.8413 | 0.8413 | -0.024 (-2.75%) | 8,209,014 |
| 26 Sep 2003 | CNY | 0.9018 | 0.904 | 0.8629 | 0.8651 | 0.8651 | -0.044 (-4.87%) | 14,341,225 |
| 25 Sep 2003 | CNY | 0.9018 | 0.9289 | 0.8856 | 0.9094 | 0.9094 | -0.001 (-0.12%) | 20,798,243 |
| 24 Sep 2003 | CNY | 0.9407 | 0.9472 | 0.8986 | 0.9105 | 0.9105 | -0.016 (-1.75%) | 31,241,020 |
| 23 Sep 2003 | CNY | 0.8488 | 0.9267 | 0.8445 | 0.9267 | 0.9267 | +0.084 (+10.02%) | 45,375,025 |
| 22 Sep 2003 | CNY | 0.8348 | 0.8488 | 0.824 | 0.8423 | 0.8423 | +0.003 (+0.38%) | 4,740,922 |
| 19 Sep 2003 | CNY | 0.8229 | 0.8423 | 0.8196 | 0.8391 | 0.8391 | +0.017 (+2.11%) | 5,988,856 |
| 18 Sep 2003 | CNY | 0.8218 | 0.838 | 0.8196 | 0.8218 | 0.8218 | -0.005 (-0.65%) | 8,617,554 |
| 17 Sep 2003 | CNY | 0.8488 | 0.8553 | 0.825 | 0.8272 | 0.8272 | -0.028 (-3.29%) | 9,385,360 |
| 16 Sep 2003 | CNY | 0.8434 | 0.8564 | 0.8391 | 0.8553 | 0.8553 | +0.01 (+1.15%) | 6,369,162 |
| 15 Sep 2003 | CNY | 0.8824 | 0.891 | 0.8218 | 0.8456 | 0.8456 | -0.049 (-5.45%) | 22,915,720 |
| 12 Sep 2003 | CNY | 0.9364 | 0.9418 | 0.8899 | 0.8943 | 0.8943 | -0.051 (-5.38%) | 16,149,597 |
| 11 Sep 2003 | CNY | 0.9602 | 0.9602 | 0.9245 | 0.9451 | 0.9451 | -0.013 (-1.35%) | 12,749,237 |
| 10 Sep 2003 | CNY | 0.9624 | 0.9916 | 0.9462 | 0.958 | 0.958 | +0.004 (+0.45%) | 14,677,112 |
| 9 Sep 2003 | CNY | 0.9764 | 0.9818 | 0.9332 | 0.9537 | 0.9537 | -0.037 (-3.72%) | 24,519,499 |
| 8 Sep 2003 | CNY | 0.9764 | 1.0456 | 0.9645 | 0.9905 | 0.9905 | -0.011 (-1.08%) | 65,640,611 |
| 5 Sep 2003 | CNY | 0.9353 | 1.0262 | 0.9343 | 1.0013 | 1.0013 | +0.064 (+6.81%) | 28,794,859 |
| 4 Sep 2003 | CNY | 0.9418 | 0.9559 | 0.9234 | 0.9375 | 0.9375 | -0.023 (-2.36%) | 12,710,913 |
| 3 Sep 2003 | CNY | 0.9278 | 0.9667 | 0.8975 | 0.9602 | 0.9602 | -0.028 (-2.84%) | 27,380,183 |
| 2 Sep 2003 | CNY | 1.0813 | 1.0824 | 0.9883 | 0.9883 | 0.9883 | -0.11 (-10.04%) | 20,217,515 |
| 1 Sep 2003 | CNY | 1.0781 | 1.1051 | 1.0748 | 1.0986 | 1.0986 | +0.017 (+1.60%) | 689,651 |
| 29 Aug 2003 | CNY | 1.0727 | 1.0813 | 1.0619 | 1.0813 | 1.0813 | +0.004 (+0.40%) | 370,252 |
| 28 Aug 2003 | CNY | 1.0921 | 1.0954 | 1.0759 | 1.077 | 1.077 | -0.013 (-1.19%) | 255,263 |
| 27 Aug 2003 | CNY | 1.064 | 1.1084 | 1.0575 | 1.09 | 1.09 | +0.027 (+2.55%) | 659,844 |
| 26 Aug 2003 | CNY | 1.0781 | 1.0781 | 1.0597 | 1.0629 | 1.0629 | -0.013 (-1.21%) | 406,634 |
| 25 Aug 2003 | CNY | 1.0597 | 1.0846 | 1.0597 | 1.0759 | 1.0759 | 0.0 (0.0%) | 351,840 |
| 22 Aug 2003 | CNY | 1.0748 | 1.09 | 1.0738 | 1.0759 | 1.0759 | +0.001 (+0.10%) | 316,281 |
| 21 Aug 2003 | CNY | 1.0878 | 1.0878 | 1.0673 | 1.0748 | 1.0748 | -0.013 (-1.20%) | 556,285 |
| 20 Aug 2003 | CNY | 1.0911 | 1.0911 | 1.0813 | 1.0878 | 1.0878 | +0.004 (+0.40%) | 323,966 |
| 19 Aug 2003 | CNY | 1.0943 | 1.0943 | 1.0813 | 1.0835 | 1.0835 | +0.003 (+0.31%) | 187,734 |
