| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2003 | CNY | 1.9192 | 1.9192 | 1.8813 | 1.9066 | 1.9066 | +0.016 (+0.84%) | 1,334,418 |
| 15 Oct 2003 | CNY | 1.8939 | 1.916 | 1.8718 | 1.8908 | 1.8908 | +0.003 (+0.17%) | 697,435 |
| 14 Oct 2003 | CNY | 1.916 | 1.916 | 1.8845 | 1.8876 | 1.8876 | -0.028 (-1.48%) | 966,442 |
| 13 Oct 2003 | CNY | 1.9255 | 1.935 | 1.9066 | 1.916 | 1.916 | -0.006 (-0.33%) | 1,259,596 |
| 10 Oct 2003 | CNY | 1.8561 | 1.9318 | 1.8498 | 1.9224 | 1.9224 | +0.063 (+3.40%) | 2,790,491 |
| 9 Oct 2003 | CNY | 1.8687 | 1.8845 | 1.8466 | 1.8592 | 1.8592 | -0.009 (-0.51%) | 932,972 |
| 8 Oct 2003 | CNY | 1.8624 | 1.8782 | 1.8308 | 1.8687 | 1.8687 | +0.006 (+0.34%) | 657,974 |
| 30 Sep 2003 | CNY | 1.8561 | 1.8782 | 1.8308 | 1.8624 | 1.8624 | +0.006 (+0.34%) | 1,328,643 |
| 29 Sep 2003 | CNY | 1.9097 | 1.9097 | 1.8308 | 1.8561 | 1.8561 | -0.06 (-3.13%) | 2,734,139 |
| 26 Sep 2003 | CNY | 1.9571 | 1.9665 | 1.9129 | 1.916 | 1.916 | -0.044 (-2.25%) | 1,157,343 |
| 25 Sep 2003 | CNY | 2.0013 | 2.0044 | 1.9571 | 1.9602 | 1.9602 | -0.032 (-1.59%) | 738,460 |
| 24 Sep 2003 | CNY | 1.9823 | 1.995 | 1.9539 | 1.9918 | 1.9918 | +0.016 (+0.80%) | 1,497,827 |
| 23 Sep 2003 | CNY | 1.9539 | 1.9792 | 1.9444 | 1.976 | 1.976 | +0.019 (+0.97%) | 1,430,263 |
| 22 Sep 2003 | CNY | 1.9886 | 1.9886 | 1.9444 | 1.9571 | 1.9571 | -0.006 (-0.32%) | 562,959 |
| 19 Sep 2003 | CNY | 2.0139 | 2.0139 | 1.9413 | 1.9634 | 1.9634 | -0.032 (-1.58%) | 1,881,218 |
| 18 Sep 2003 | CNY | 1.9855 | 2.0171 | 1.9792 | 1.995 | 1.995 | +0.003 (+0.16%) | 1,014,051 |
| 17 Sep 2003 | CNY | 2.0518 | 2.0518 | 1.9729 | 1.9918 | 1.9918 | -0.06 (-2.92%) | 2,087,395 |
| 16 Sep 2003 | CNY | 2.0928 | 2.1054 | 2.0234 | 2.0518 | 2.0518 | -0.035 (-1.66%) | 1,467,351 |
| 15 Sep 2003 | CNY | 2.1591 | 2.1623 | 2.0802 | 2.0865 | 2.0865 | -0.073 (-3.36%) | 719,136 |
| 12 Sep 2003 | CNY | 2.1623 | 2.1938 | 2.1402 | 2.1591 | 2.1591 | +0.003 (+0.15%) | 608,572 |
| 11 Sep 2003 | CNY | 2.178 | 2.178 | 2.1465 | 2.1559 | 2.1559 | -0.022 (-1.01%) | 395,366 |
| 10 Sep 2003 | CNY | 2.1938 | 2.1938 | 2.1465 | 2.178 | 2.178 | -0.013 (-0.58%) | 460,468 |
| 9 Sep 2003 | CNY | 2.197 | 2.2159 | 2.1654 | 2.1907 | 2.1907 | 0.0 (0.0%) | 463,161 |
| 8 Sep 2003 | CNY | 2.1843 | 2.2349 | 2.1749 | 2.1907 | 2.1907 | +0.006 (+0.29%) | 882,107 |
| 5 Sep 2003 | CNY | 2.2096 | 2.2096 | 2.1623 | 2.1843 | 2.1843 | -0.032 (-1.43%) | 1,279,133 |
| 4 Sep 2003 | CNY | 2.1938 | 2.2475 | 2.1938 | 2.2159 | 2.2159 | +0.009 (+0.43%) | 2,483,632 |
| 3 Sep 2003 | CNY | 2.1938 | 2.2159 | 2.178 | 2.2064 | 2.2064 | -0.003 (-0.14%) | 857,799 |
| 2 Sep 2003 | CNY | 2.2285 | 2.2349 | 2.2064 | 2.2096 | 2.2096 | -0.019 (-0.85%) | 1,355,824 |
| 1 Sep 2003 | CNY | 2.1907 | 2.2349 | 2.1749 | 2.2285 | 2.2285 | +0.057 (+2.62%) | 2,084,236 |
| 29 Aug 2003 | CNY | 2.1591 | 2.1875 | 2.1465 | 2.1717 | 2.1717 | +0.013 (+0.58%) | 1,676,191 |
