| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | CNY | 1.9209 | 1.9534 | 1.9135 | 1.9446 | 1.9446 | +0.028 (+1.47%) | 7,536,925 |
| 29 Oct 2003 | CNY | 1.9017 | 1.9194 | 1.8957 | 1.9165 | 1.9165 | +0.003 (+0.16%) | 2,353,241 |
| 28 Oct 2003 | CNY | 1.9239 | 1.9312 | 1.9031 | 1.9135 | 1.9135 | -0.01 (-0.54%) | 8,803,216 |
| 27 Oct 2003 | CNY | 1.9194 | 1.9253 | 1.8883 | 1.9239 | 1.9239 | +0.004 (+0.23%) | 3,071,569 |
| 24 Oct 2003 | CNY | 1.912 | 1.9239 | 1.8913 | 1.9194 | 1.9194 | +0.003 (+0.15%) | 2,490,698 |
| 23 Oct 2003 | CNY | 1.9031 | 1.9387 | 1.8809 | 1.9165 | 1.9165 | +0.012 (+0.62%) | 3,496,799 |
| 22 Oct 2003 | CNY | 1.8425 | 1.9076 | 1.8262 | 1.9046 | 1.9046 | +0.061 (+3.29%) | 3,903,372 |
| 21 Oct 2003 | CNY | 1.8499 | 1.8499 | 1.8203 | 1.8439 | 1.8439 | -0.01 (-0.56%) | 1,753,464 |
| 20 Oct 2003 | CNY | 1.8721 | 1.8721 | 1.8217 | 1.8543 | 1.8543 | -0.018 (-0.95%) | 2,086,673 |
| 17 Oct 2003 | CNY | 1.8617 | 1.8898 | 1.8602 | 1.8721 | 1.8721 | +0.003 (+0.16%) | 1,767,607 |
| 16 Oct 2003 | CNY | 1.9017 | 1.9091 | 1.8425 | 1.8691 | 1.8691 | -0.04 (-2.10%) | 4,606,908 |
| 15 Oct 2003 | CNY | 1.9239 | 1.9239 | 1.9017 | 1.9091 | 1.9091 | -0.01 (-0.54%) | 667,688 |
| 14 Oct 2003 | CNY | 1.9431 | 1.9431 | 1.8943 | 1.9194 | 1.9194 | -0.022 (-1.14%) | 1,147,368 |
| 13 Oct 2003 | CNY | 1.9505 | 1.9668 | 1.9312 | 1.9416 | 1.9416 | -0.009 (-0.46%) | 1,149,010 |
| 10 Oct 2003 | CNY | 1.8987 | 1.9534 | 1.8987 | 1.9505 | 1.9505 | +0.031 (+1.62%) | 3,263,030 |
| 9 Oct 2003 | CNY | 1.9194 | 1.9239 | 1.9046 | 1.9194 | 1.9194 | -0.002 (-0.08%) | 750,154 |
| 8 Oct 2003 | CNY | 1.8972 | 1.9209 | 1.8883 | 1.9209 | 1.9209 | +0.003 (+0.16%) | 987,984 |
| 30 Sep 2003 | CNY | 1.8943 | 1.9209 | 1.8943 | 1.9179 | 1.9179 | +0.012 (+0.62%) | 648,430 |
| 29 Sep 2003 | CNY | 1.9091 | 1.912 | 1.875 | 1.9061 | 1.9061 | -0.018 (-0.93%) | 1,576,146 |
| 26 Sep 2003 | CNY | 1.9165 | 1.9387 | 1.912 | 1.9239 | 1.9239 | +0.006 (+0.31%) | 1,392,807 |
| 25 Sep 2003 | CNY | 1.9327 | 1.9327 | 1.9165 | 1.9179 | 1.9179 | -0.006 (-0.31%) | 3,759,745 |
| 24 Sep 2003 | CNY | 1.9387 | 1.9387 | 1.9194 | 1.9239 | 1.9239 | +0.003 (+0.16%) | 1,478,151 |
| 23 Sep 2003 | CNY | 1.912 | 1.9224 | 1.9002 | 1.9209 | 1.9209 | +0.006 (+0.31%) | 1,614,953 |
| 22 Sep 2003 | CNY | 1.9239 | 1.9239 | 1.9017 | 1.915 | 1.915 | -0.007 (-0.38%) | 589,101 |
| 19 Sep 2003 | CNY | 1.8869 | 1.9239 | 1.8809 | 1.9224 | 1.9224 | +0.033 (+1.73%) | 1,965,683 |
| 18 Sep 2003 | CNY | 1.9239 | 1.9239 | 1.878 | 1.8898 | 1.8898 | -0.037 (-1.92%) | 4,503,095 |
| 17 Sep 2003 | CNY | 1.9801 | 1.9801 | 1.8943 | 1.9268 | 1.9268 | -0.055 (-2.77%) | 5,053,362 |
| 16 Sep 2003 | CNY | 1.9623 | 1.983 | 1.9475 | 1.9816 | 1.9816 | +0.015 (+0.75%) | 1,467,921 |
| 15 Sep 2003 | CNY | 1.9816 | 1.9978 | 1.9653 | 1.9668 | 1.9668 | -0.021 (-1.04%) | 1,194,703 |
| 12 Sep 2003 | CNY | 1.9712 | 1.9904 | 1.9564 | 1.9875 | 1.9875 | +0.002 (+0.08%) | 1,574,727 |
