| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | CNY | 1.2637 | 1.2994 | 1.2569 | 1.296 | 1.296 | +0.032 (+2.56%) | 1,350,073 |
| 21 Oct 2003 | CNY | 1.2739 | 1.2739 | 1.2398 | 1.2637 | 1.2637 | -0.005 (-0.40%) | 784,002 |
| 20 Oct 2003 | CNY | 1.2688 | 1.2773 | 1.2586 | 1.2688 | 1.2688 | -0.01 (-0.80%) | 618,594 |
| 17 Oct 2003 | CNY | 1.2824 | 1.3097 | 1.2756 | 1.279 | 1.279 | -0.01 (-0.79%) | 940,950 |
| 16 Oct 2003 | CNY | 1.3148 | 1.3199 | 1.2875 | 1.2892 | 1.2892 | -0.037 (-2.83%) | 830,319 |
| 15 Oct 2003 | CNY | 1.3216 | 1.3369 | 1.3062 | 1.3267 | 1.3267 | -0.002 (-0.13%) | 520,288 |
| 14 Oct 2003 | CNY | 1.3676 | 1.3676 | 1.3182 | 1.3284 | 1.3284 | -0.039 (-2.87%) | 685,961 |
| 13 Oct 2003 | CNY | 1.3931 | 1.4016 | 1.3642 | 1.3676 | 1.3676 | -0.025 (-1.83%) | 725,754 |
| 10 Oct 2003 | CNY | 1.3624 | 1.4067 | 1.3556 | 1.3931 | 1.3931 | +0.034 (+2.51%) | 893,764 |
| 9 Oct 2003 | CNY | 1.3642 | 1.371 | 1.3539 | 1.359 | 1.359 | -0.003 (-0.25%) | 322,361 |
| 8 Oct 2003 | CNY | 1.3744 | 1.3795 | 1.3539 | 1.3624 | 1.3624 | -0.012 (-0.87%) | 302,397 |
| 30 Sep 2003 | CNY | 1.3863 | 1.3897 | 1.3642 | 1.3744 | 1.3744 | -0.012 (-0.86%) | 569,482 |
| 29 Sep 2003 | CNY | 1.4169 | 1.4169 | 1.3642 | 1.3863 | 1.3863 | -0.044 (-3.10%) | 966,145 |
| 26 Sep 2003 | CNY | 1.4391 | 1.4408 | 1.4221 | 1.4306 | 1.4306 | -0.017 (-1.17%) | 429,228 |
| 25 Sep 2003 | CNY | 1.4561 | 1.4646 | 1.4442 | 1.4476 | 1.4476 | -0.017 (-1.16%) | 311,205 |
| 24 Sep 2003 | CNY | 1.4595 | 1.468 | 1.4425 | 1.4646 | 1.4646 | +0.012 (+0.82%) | 392,958 |
| 23 Sep 2003 | CNY | 1.4425 | 1.4544 | 1.4408 | 1.4527 | 1.4527 | +0.003 (+0.23%) | 317,957 |
| 22 Sep 2003 | CNY | 1.4646 | 1.468 | 1.4391 | 1.4493 | 1.4493 | -0.009 (-0.58%) | 302,984 |
| 19 Sep 2003 | CNY | 1.4595 | 1.4646 | 1.4306 | 1.4578 | 1.4578 | -0.002 (-0.12%) | 1,126,798 |
| 18 Sep 2003 | CNY | 1.4391 | 1.4646 | 1.4391 | 1.4595 | 1.4595 | -0.005 (-0.35%) | 211,384 |
| 17 Sep 2003 | CNY | 1.4476 | 1.4919 | 1.4391 | 1.4646 | 1.4646 | -0.007 (-0.46%) | 455,064 |
| 16 Sep 2003 | CNY | 1.4306 | 1.4953 | 1.4289 | 1.4714 | 1.4714 | +0.012 (+0.82%) | 775,547 |
| 15 Sep 2003 | CNY | 1.4936 | 1.4953 | 1.4476 | 1.4595 | 1.4595 | -0.044 (-2.95%) | 532,572 |
| 12 Sep 2003 | CNY | 1.4817 | 1.5157 | 1.4749 | 1.5038 | 1.5038 | +0.022 (+1.49%) | 934,937 |
| 11 Sep 2003 | CNY | 1.4851 | 1.5021 | 1.4749 | 1.4817 | 1.4817 | -0.007 (-0.46%) | 345,144 |
| 10 Sep 2003 | CNY | 1.4902 | 1.497 | 1.4817 | 1.4885 | 1.4885 | -0.01 (-0.68%) | 288,305 |
| 9 Sep 2003 | CNY | 1.5072 | 1.5242 | 1.4817 | 1.4987 | 1.4987 | -0.012 (-0.79%) | 271,870 |
| 8 Sep 2003 | CNY | 1.514 | 1.5276 | 1.5038 | 1.5106 | 1.5106 | -0.003 (-0.22%) | 313,554 |
| 5 Sep 2003 | CNY | 1.5293 | 1.5293 | 1.5038 | 1.514 | 1.514 | -0.021 (-1.34%) | 668,798 |
| 4 Sep 2003 | CNY | 1.5362 | 1.5396 | 1.5157 | 1.5345 | 1.5345 | -0.003 (-0.22%) | 937,726 |
