| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2003 | CNY | 1.5296 | 1.5296 | 1.4981 | 1.5091 | 1.5091 | -0.01 (-0.63%) | 2,415,644 |
| 24 Oct 2003 | CNY | 1.5063 | 1.5323 | 1.4981 | 1.5187 | 1.5187 | +0.023 (+1.56%) | 3,917,442 |
| 23 Oct 2003 | CNY | 1.5241 | 1.5419 | 1.494 | 1.4954 | 1.4954 | -0.03 (-1.97%) | 2,738,494 |
| 22 Oct 2003 | CNY | 1.4899 | 1.531 | 1.4845 | 1.5255 | 1.5255 | +0.036 (+2.39%) | 4,527,984 |
| 21 Oct 2003 | CNY | 1.479 | 1.4899 | 1.468 | 1.4899 | 1.4899 | +0.009 (+0.64%) | 1,358,809 |
| 20 Oct 2003 | CNY | 1.4886 | 1.4981 | 1.4776 | 1.4804 | 1.4804 | -0.015 (-1.00%) | 1,001,709 |
| 17 Oct 2003 | CNY | 1.4817 | 1.5009 | 1.4804 | 1.4954 | 1.4954 | +0.007 (+0.46%) | 1,491,564 |
| 16 Oct 2003 | CNY | 1.5077 | 1.5118 | 1.4872 | 1.4886 | 1.4886 | -0.019 (-1.27%) | 1,939,319 |
| 15 Oct 2003 | CNY | 1.5118 | 1.5392 | 1.5063 | 1.5077 | 1.5077 | -0.007 (-0.46%) | 2,159,907 |
| 14 Oct 2003 | CNY | 1.5323 | 1.5364 | 1.5118 | 1.5146 | 1.5146 | -0.025 (-1.60%) | 1,993,413 |
| 13 Oct 2003 | CNY | 1.5433 | 1.5679 | 1.5255 | 1.5392 | 1.5392 | -0.005 (-0.36%) | 4,770,945 |
| 10 Oct 2003 | CNY | 1.505 | 1.5474 | 1.4886 | 1.5447 | 1.5447 | +0.045 (+3.01%) | 5,468,641 |
| 9 Oct 2003 | CNY | 1.5173 | 1.5255 | 1.4954 | 1.4995 | 1.4995 | -0.014 (-0.91%) | 1,510,941 |
| 8 Oct 2003 | CNY | 1.5036 | 1.5241 | 1.479 | 1.5132 | 1.5132 | +0.016 (+1.10%) | 1,890,077 |
| 30 Sep 2003 | CNY | 1.494 | 1.505 | 1.468 | 1.4968 | 1.4968 | +0.004 (+0.27%) | 2,865,745 |
| 29 Sep 2003 | CNY | 1.5118 | 1.52 | 1.4886 | 1.4927 | 1.4927 | -0.029 (-1.89%) | 2,668,648 |
| 26 Sep 2003 | CNY | 1.5187 | 1.5351 | 1.5146 | 1.5214 | 1.5214 | +0.003 (+0.18%) | 2,034,161 |
| 25 Sep 2003 | CNY | 1.5447 | 1.546 | 1.5173 | 1.5187 | 1.5187 | -0.022 (-1.42%) | 2,306,922 |
| 24 Sep 2003 | CNY | 1.5378 | 1.5488 | 1.5351 | 1.5406 | 1.5406 | +0.005 (+0.36%) | 1,788,693 |
| 23 Sep 2003 | CNY | 1.5228 | 1.5378 | 1.5187 | 1.5351 | 1.5351 | +0.012 (+0.81%) | 1,999,619 |
| 22 Sep 2003 | CNY | 1.5323 | 1.5474 | 1.52 | 1.5228 | 1.5228 | 0.0 (0.0%) | 1,941,577 |
| 19 Sep 2003 | CNY | 1.5392 | 1.5488 | 1.5159 | 1.5228 | 1.5228 | -0.018 (-1.16%) | 2,188,895 |
| 18 Sep 2003 | CNY | 1.5474 | 1.557 | 1.5337 | 1.5406 | 1.5406 | 0.0 (0.0%) | 2,162,830 |
| 17 Sep 2003 | CNY | 1.5501 | 1.5652 | 1.5337 | 1.5406 | 1.5406 | 0.0 (0.0%) | 6,086,398 |
| 16 Sep 2003 | CNY | 1.5063 | 1.5433 | 1.505 | 1.5406 | 1.5406 | +0.032 (+2.09%) | 2,759,873 |
| 15 Sep 2003 | CNY | 1.5146 | 1.5296 | 1.505 | 1.5091 | 1.5091 | -0.007 (-0.45%) | 2,732,610 |
| 12 Sep 2003 | CNY | 1.5433 | 1.546 | 1.5118 | 1.5159 | 1.5159 | -0.032 (-2.04%) | 6,456,829 |
| 11 Sep 2003 | CNY | 1.5597 | 1.5597 | 1.546 | 1.5474 | 1.5474 | -0.005 (-0.35%) | 1,322,388 |
| 10 Sep 2003 | CNY | 1.5515 | 1.5611 | 1.5406 | 1.5529 | 1.5529 | +0.001 (+0.09%) | 1,805,621 |
| 9 Sep 2003 | CNY | 1.5624 | 1.5665 | 1.5406 | 1.5515 | 1.5515 | -0.008 (-0.53%) | 2,279,264 |
