| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2003 | CNY | 1.5953 | 1.6132 | 1.5953 | 1.5993 | 1.5993 | -0.005 (-0.31%) | 889,201 |
| 8 Oct 2003 | CNY | 1.6053 | 1.6142 | 1.5824 | 1.6043 | 1.6043 | 0.0 (0.0%) | 632,949 |
| 30 Sep 2003 | CNY | 1.6033 | 1.6192 | 1.5784 | 1.6043 | 1.6043 | +0.007 (+0.44%) | 1,593,580 |
| 29 Sep 2003 | CNY | 1.6331 | 1.6351 | 1.5913 | 1.5973 | 1.5973 | -0.035 (-2.13%) | 1,747,444 |
| 26 Sep 2003 | CNY | 1.6421 | 1.6481 | 1.6212 | 1.6321 | 1.6321 | -0.013 (-0.79%) | 1,879,366 |
| 25 Sep 2003 | CNY | 1.671 | 1.678 | 1.6331 | 1.6451 | 1.6451 | -0.033 (-1.96%) | 2,240,377 |
| 24 Sep 2003 | CNY | 1.6999 | 1.6999 | 1.669 | 1.678 | 1.678 | -0.022 (-1.29%) | 1,273,018 |
| 23 Sep 2003 | CNY | 1.6929 | 1.7009 | 1.678 | 1.6999 | 1.6999 | +0.016 (+0.95%) | 616,882 |
| 22 Sep 2003 | CNY | 1.6929 | 1.7019 | 1.678 | 1.6839 | 1.6839 | -0.024 (-1.40%) | 710,975 |
| 19 Sep 2003 | CNY | 1.676 | 1.7108 | 1.668 | 1.7078 | 1.7078 | +0.03 (+1.78%) | 1,365,174 |
| 18 Sep 2003 | CNY | 1.664 | 1.6879 | 1.663 | 1.678 | 1.678 | +0.013 (+0.78%) | 755,803 |
| 17 Sep 2003 | CNY | 1.7048 | 1.7048 | 1.664 | 1.665 | 1.665 | -0.04 (-2.33%) | 1,093,517 |
| 16 Sep 2003 | CNY | 1.659 | 1.7078 | 1.659 | 1.7048 | 1.7048 | +0.042 (+2.51%) | 1,142,833 |
| 15 Sep 2003 | CNY | 1.663 | 1.6899 | 1.659 | 1.663 | 1.663 | -0.011 (-0.66%) | 1,317,313 |
| 12 Sep 2003 | CNY | 1.6859 | 1.6859 | 1.673 | 1.674 | 1.674 | -0.015 (-0.88%) | 1,450,260 |
| 11 Sep 2003 | CNY | 1.6949 | 1.7058 | 1.6859 | 1.6889 | 1.6889 | -0.016 (-0.93%) | 997,655 |
| 10 Sep 2003 | CNY | 1.6839 | 1.7078 | 1.6809 | 1.7048 | 1.7048 | +0.012 (+0.70%) | 720,395 |
| 9 Sep 2003 | CNY | 1.7078 | 1.7078 | 1.674 | 1.6929 | 1.6929 | -0.01 (-0.58%) | 1,100,707 |
| 8 Sep 2003 | CNY | 1.6939 | 1.7108 | 1.674 | 1.7028 | 1.7028 | -0.009 (-0.53%) | 2,318,454 |
| 5 Sep 2003 | CNY | 1.7696 | 1.7696 | 1.7019 | 1.7118 | 1.7118 | -0.058 (-3.27%) | 3,016,425 |
| 4 Sep 2003 | CNY | 1.7885 | 1.7895 | 1.7477 | 1.7696 | 1.7696 | -0.009 (-0.50%) | 2,328,727 |
| 3 Sep 2003 | CNY | 1.7815 | 1.7905 | 1.7526 | 1.7785 | 1.7785 | -0.01 (-0.56%) | 2,604,832 |
| 2 Sep 2003 | CNY | 1.7925 | 1.8373 | 1.7835 | 1.7885 | 1.7885 | -0.013 (-0.72%) | 4,729,294 |
| 1 Sep 2003 | CNY | 1.7347 | 1.8024 | 1.7347 | 1.8014 | 1.8014 | +0.053 (+3.01%) | 5,204,232 |
| 29 Aug 2003 | CNY | 1.7228 | 1.7556 | 1.7128 | 1.7487 | 1.7487 | +0.015 (+0.87%) | 2,051,888 |
| 28 Aug 2003 | CNY | 1.7327 | 1.7676 | 1.7327 | 1.7337 | 1.7337 | -0.015 (-0.86%) | 2,555,827 |
| 27 Aug 2003 | CNY | 1.7019 | 1.7626 | 1.6909 | 1.7487 | 1.7487 | +0.066 (+3.91%) | 4,850,542 |
| 26 Aug 2003 | CNY | 1.673 | 1.7019 | 1.658 | 1.6829 | 1.6829 | +0.005 (+0.29%) | 1,881,214 |
| 25 Aug 2003 | CNY | 1.7228 | 1.7228 | 1.671 | 1.678 | 1.678 | -0.054 (-3.10%) | 3,026,668 |
| 22 Aug 2003 | CNY | 1.7377 | 1.7417 | 1.7228 | 1.7317 | 1.7317 | -0.006 (-0.35%) | 911,394 |
