| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | CNY | 1.9231 | 1.9928 | 1.9231 | 1.9916 | 1.9916 | +0.055 (+2.86%) | 2,375,942 |
| 9 Oct 2003 | CNY | 1.9111 | 1.9447 | 1.9111 | 1.9363 | 1.9363 | -0.001 (-0.06%) | 154,752 |
| 8 Oct 2003 | CNY | 1.9014 | 1.9531 | 1.8822 | 1.9375 | 1.9375 | -0.012 (-0.62%) | 243,942 |
| 30 Sep 2003 | CNY | 1.893 | 1.9567 | 1.875 | 1.9495 | 1.9495 | +0.051 (+2.66%) | 630,198 |
| 29 Sep 2003 | CNY | 1.9243 | 1.9243 | 1.8966 | 1.899 | 1.899 | -0.042 (-2.17%) | 126,464 |
| 25 Sep 2003 | CNY | 1.9291 | 1.9471 | 1.9207 | 1.9411 | 1.9411 | -0.018 (-0.92%) | 782,080 |
| 24 Sep 2003 | CNY | 1.9712 | 1.9808 | 1.9591 | 1.9591 | 1.9591 | -0.021 (-1.04%) | 353,184 |
| 23 Sep 2003 | CNY | 1.9904 | 1.9928 | 1.9471 | 1.9796 | 1.9796 | -0.004 (-0.18%) | 1,268,384 |
| 22 Sep 2003 | CNY | 1.9772 | 1.9952 | 1.9748 | 1.9832 | 1.9832 | +0.006 (+0.30%) | 1,464,736 |
| 19 Sep 2003 | CNY | 1.9483 | 1.9772 | 1.9471 | 1.9772 | 1.9772 | +0.006 (+0.30%) | 1,237,117 |
| 18 Sep 2003 | CNY | 1.9531 | 1.9748 | 1.9471 | 1.9712 | 1.9712 | +0.006 (+0.31%) | 517,088 |
| 17 Sep 2003 | CNY | 1.9976 | 1.9976 | 1.9471 | 1.9651 | 1.9651 | -0.018 (-0.91%) | 620,672 |
| 16 Sep 2003 | CNY | 1.9519 | 1.9892 | 1.9231 | 1.9832 | 1.9832 | +0.026 (+1.35%) | 1,463,562 |
| 15 Sep 2003 | CNY | 1.9423 | 1.9615 | 1.9375 | 1.9567 | 1.9567 | -0.002 (-0.12%) | 654,867 |
| 12 Sep 2003 | CNY | 1.9567 | 1.9651 | 1.9327 | 1.9591 | 1.9591 | 0.0 (0.0%) | 1,126,536 |
| 11 Sep 2003 | CNY | 1.9471 | 1.9591 | 1.9447 | 1.9591 | 1.9591 | +0.014 (+0.74%) | 1,305,865 |
| 10 Sep 2003 | CNY | 1.899 | 1.9471 | 1.8966 | 1.9447 | 1.9447 | +0.04 (+2.08%) | 1,518,932 |
| 9 Sep 2003 | CNY | 1.9231 | 1.9231 | 1.9014 | 1.9051 | 1.9051 | -0.025 (-1.31%) | 144,352 |
| 8 Sep 2003 | CNY | 1.9111 | 1.9303 | 1.899 | 1.9303 | 1.9303 | +0.002 (+0.12%) | 558,022 |
| 5 Sep 2003 | CNY | 1.9291 | 1.9351 | 1.8942 | 1.9279 | 1.9279 | -0.004 (-0.19%) | 2,178,633 |
| 4 Sep 2003 | CNY | 1.9171 | 1.9339 | 1.9123 | 1.9315 | 1.9315 | +0.004 (+0.19%) | 1,115,628 |
| 3 Sep 2003 | CNY | 1.899 | 1.9351 | 1.8966 | 1.9279 | 1.9279 | +0.008 (+0.44%) | 962,199 |
| 2 Sep 2003 | CNY | 1.9051 | 1.9231 | 1.887 | 1.9195 | 1.9195 | +0.013 (+0.69%) | 1,117,475 |
| 1 Sep 2003 | CNY | 1.8774 | 1.9063 | 1.869 | 1.9063 | 1.9063 | +0.017 (+0.89%) | 1,499,039 |
| 29 Aug 2003 | CNY | 1.863 | 1.8966 | 1.8377 | 1.8894 | 1.8894 | +0.038 (+2.07%) | 1,513,807 |
| 28 Aug 2003 | CNY | 1.8846 | 1.887 | 1.8353 | 1.851 | 1.851 | -0.034 (-1.78%) | 5,178,368 |
| 27 Aug 2003 | CNY | 1.8762 | 1.887 | 1.8582 | 1.8846 | 1.8846 | +0.011 (+0.58%) | 595,620 |
| 26 Aug 2003 | CNY | 1.8462 | 1.8798 | 1.8389 | 1.8738 | 1.8738 | +0.028 (+1.49%) | 612,784 |
| 25 Aug 2003 | CNY | 1.8389 | 1.8498 | 1.8281 | 1.8462 | 1.8462 | +0.017 (+0.92%) | 1,026,030 |
| 22 Aug 2003 | CNY | 1.8041 | 1.8389 | 1.8041 | 1.8293 | 1.8293 | +0.017 (+0.93%) | 306,009 |
