| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | CNY | 1.3094 | 1.3438 | 1.2938 | 1.3406 | 1.3406 | +0.031 (+2.38%) | 1,130,828 |
| 9 Oct 2003 | CNY | 1.3141 | 1.3344 | 1.2969 | 1.3094 | 1.3094 | -0.008 (-0.59%) | 349,440 |
| 8 Oct 2003 | CNY | 1.3125 | 1.3281 | 1.3125 | 1.3172 | 1.3172 | -0.008 (-0.59%) | 263,468 |
| 30 Sep 2003 | CNY | 1.3234 | 1.3281 | 1.3094 | 1.325 | 1.325 | +0.013 (+0.95%) | 384,512 |
| 29 Sep 2003 | CNY | 1.3281 | 1.3391 | 1.3094 | 1.3125 | 1.3125 | -0.025 (-1.87%) | 560,640 |
| 26 Sep 2003 | CNY | 1.3766 | 1.3797 | 1.3375 | 1.3375 | 1.3375 | -0.039 (-2.84%) | 1,216,768 |
| 25 Sep 2003 | CNY | 1.4031 | 1.4063 | 1.3766 | 1.3766 | 1.3766 | -0.025 (-1.78%) | 337,472 |
| 24 Sep 2003 | CNY | 1.3875 | 1.4016 | 1.3844 | 1.4016 | 1.4016 | +0.014 (+1.02%) | 469,120 |
| 23 Sep 2003 | CNY | 1.3781 | 1.3906 | 1.3766 | 1.3875 | 1.3875 | +0.009 (+0.68%) | 645,433 |
| 22 Sep 2003 | CNY | 1.3953 | 1.4 | 1.3766 | 1.3781 | 1.3781 | -0.017 (-1.23%) | 896,960 |
| 19 Sep 2003 | CNY | 1.4063 | 1.4188 | 1.3875 | 1.3953 | 1.3953 | -0.003 (-0.22%) | 279,040 |
| 18 Sep 2003 | CNY | 1.4094 | 1.4172 | 1.3844 | 1.3984 | 1.3984 | -0.017 (-1.22%) | 794,688 |
| 17 Sep 2003 | CNY | 1.4391 | 1.4406 | 1.4063 | 1.4156 | 1.4156 | -0.02 (-1.41%) | 2,891,840 |
| 16 Sep 2003 | CNY | 1.4203 | 1.4375 | 1.4063 | 1.4359 | 1.4359 | +0.016 (+1.10%) | 1,645,721 |
| 15 Sep 2003 | CNY | 1.4094 | 1.4313 | 1.4078 | 1.4203 | 1.4203 | +0.011 (+0.77%) | 2,431,788 |
| 12 Sep 2003 | CNY | 1.4063 | 1.4109 | 1.3797 | 1.4094 | 1.4094 | +0.022 (+1.58%) | 870,566 |
| 11 Sep 2003 | CNY | 1.4031 | 1.4031 | 1.3844 | 1.3875 | 1.3875 | -0.003 (-0.22%) | 208,000 |
| 10 Sep 2003 | CNY | 1.3875 | 1.3953 | 1.3844 | 1.3906 | 1.3906 | +0.006 (+0.45%) | 174,080 |
| 9 Sep 2003 | CNY | 1.4016 | 1.4016 | 1.3828 | 1.3844 | 1.3844 | -0.009 (-0.67%) | 413,932 |
| 8 Sep 2003 | CNY | 1.3984 | 1.4063 | 1.3938 | 1.3938 | 1.3938 | -0.013 (-0.89%) | 197,760 |
| 5 Sep 2003 | CNY | 1.4297 | 1.4297 | 1.3953 | 1.4063 | 1.4063 | -0.025 (-1.75%) | 590,278 |
| 4 Sep 2003 | CNY | 1.4141 | 1.4313 | 1.4125 | 1.4313 | 1.4313 | +0.014 (+0.99%) | 804,678 |
| 3 Sep 2003 | CNY | 1.3953 | 1.4219 | 1.3953 | 1.4172 | 1.4172 | 0.0 (0.0%) | 365,491 |
| 2 Sep 2003 | CNY | 1.4172 | 1.4234 | 1.4063 | 1.4172 | 1.4172 | 0.0 (0.0%) | 630,432 |
| 1 Sep 2003 | CNY | 1.3813 | 1.4219 | 1.3813 | 1.4172 | 1.4172 | +0.031 (+2.26%) | 472,736 |
| 29 Aug 2003 | CNY | 1.3969 | 1.3984 | 1.3797 | 1.3859 | 1.3859 | -0.014 (-1.01%) | 357,971 |
| 28 Aug 2003 | CNY | 1.4109 | 1.4125 | 1.3922 | 1.4 | 1.4 | -0.017 (-1.21%) | 314,560 |
| 27 Aug 2003 | CNY | 1.4063 | 1.4234 | 1.3922 | 1.4172 | 1.4172 | +0.025 (+1.80%) | 1,680,000 |
| 26 Aug 2003 | CNY | 1.3984 | 1.4063 | 1.3766 | 1.3922 | 1.3922 | -0.008 (-0.56%) | 793,472 |
| 25 Aug 2003 | CNY | 1.4172 | 1.4219 | 1.3984 | 1.4 | 1.4 | -0.028 (-1.97%) | 629,952 |
