| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | CNY | 1.2515 | 1.2712 | 1.25 | 1.2591 | 1.2591 | 0.0 (0.0%) | 1,743,832 |
| 30 Sep 2003 | CNY | 1.2515 | 1.2652 | 1.2455 | 1.2591 | 1.2591 | +0.006 (+0.49%) | 3,684,080 |
| 29 Sep 2003 | CNY | 1.2727 | 1.2727 | 1.25 | 1.253 | 1.253 | -0.02 (-1.55%) | 5,009,215 |
| 26 Sep 2003 | CNY | 1.2879 | 1.2879 | 1.2727 | 1.2727 | 1.2727 | -0.014 (-1.06%) | 3,226,707 |
| 25 Sep 2003 | CNY | 1.3076 | 1.3121 | 1.2849 | 1.2864 | 1.2864 | -0.015 (-1.16%) | 2,353,771 |
| 24 Sep 2003 | CNY | 1.3 | 1.3106 | 1.297 | 1.3015 | 1.3015 | +0.004 (+0.35%) | 2,463,021 |
| 23 Sep 2003 | CNY | 1.2924 | 1.303 | 1.2833 | 1.297 | 1.297 | +0.005 (+0.36%) | 2,505,181 |
| 22 Sep 2003 | CNY | 1.3046 | 1.3106 | 1.2879 | 1.2924 | 1.2924 | -0.006 (-0.47%) | 3,559,505 |
| 19 Sep 2003 | CNY | 1.303 | 1.3076 | 1.2924 | 1.2985 | 1.2985 | -0.004 (-0.35%) | 3,753,618 |
| 18 Sep 2003 | CNY | 1.3061 | 1.3121 | 1.3015 | 1.303 | 1.303 | -0.003 (-0.24%) | 3,034,812 |
| 17 Sep 2003 | CNY | 1.3273 | 1.3303 | 1.303 | 1.3061 | 1.3061 | -0.021 (-1.60%) | 3,371,425 |
| 16 Sep 2003 | CNY | 1.3288 | 1.3333 | 1.303 | 1.3273 | 1.3273 | -0.003 (-0.23%) | 3,797,501 |
| 15 Sep 2003 | CNY | 1.3364 | 1.3515 | 1.3258 | 1.3303 | 1.3303 | -0.006 (-0.46%) | 3,089,070 |
| 12 Sep 2003 | CNY | 1.3439 | 1.3455 | 1.3349 | 1.3364 | 1.3364 | -0.006 (-0.45%) | 4,350,363 |
| 11 Sep 2003 | CNY | 1.3424 | 1.3515 | 1.3333 | 1.3424 | 1.3424 | 0.0 (0.0%) | 2,541,264 |
| 10 Sep 2003 | CNY | 1.3394 | 1.3455 | 1.3333 | 1.3424 | 1.3424 | +0.003 (+0.22%) | 3,676,180 |
| 9 Sep 2003 | CNY | 1.353 | 1.3621 | 1.3288 | 1.3394 | 1.3394 | -0.014 (-1.01%) | 11,516,043 |
| 8 Sep 2003 | CNY | 1.3636 | 1.3712 | 1.3455 | 1.353 | 1.353 | -0.011 (-0.78%) | 6,448,866 |
| 5 Sep 2003 | CNY | 1.3864 | 1.3864 | 1.3621 | 1.3636 | 1.3636 | -0.023 (-1.64%) | 4,804,278 |
| 4 Sep 2003 | CNY | 1.3894 | 1.4 | 1.3818 | 1.3864 | 1.3864 | -0.003 (-0.22%) | 4,877,855 |
| 3 Sep 2003 | CNY | 1.3864 | 1.4045 | 1.3818 | 1.3894 | 1.3894 | -0.004 (-0.32%) | 3,906,784 |
| 2 Sep 2003 | CNY | 1.3788 | 1.4061 | 1.3788 | 1.3939 | 1.3939 | +0.018 (+1.32%) | 8,290,926 |
| 1 Sep 2003 | CNY | 1.3636 | 1.3833 | 1.3621 | 1.3758 | 1.3758 | +0.009 (+0.67%) | 4,950,316 |
| 29 Aug 2003 | CNY | 1.3485 | 1.3712 | 1.3424 | 1.3667 | 1.3667 | +0.017 (+1.24%) | 3,608,167 |
| 28 Aug 2003 | CNY | 1.3636 | 1.3682 | 1.35 | 1.35 | 1.35 | -0.02 (-1.44%) | 1,821,758 |
| 27 Aug 2003 | CNY | 1.3455 | 1.3758 | 1.3455 | 1.3697 | 1.3697 | +0.023 (+1.69%) | 3,055,397 |
| 26 Aug 2003 | CNY | 1.3485 | 1.3758 | 1.3455 | 1.347 | 1.347 | -0.002 (-0.11%) | 3,346,252 |
| 25 Aug 2003 | CNY | 1.3712 | 1.3712 | 1.3455 | 1.3485 | 1.3485 | -0.033 (-2.41%) | 6,639,996 |
| 22 Aug 2003 | CNY | 1.3712 | 1.3864 | 1.3712 | 1.3818 | 1.3818 | +0.008 (+0.55%) | 3,072,729 |
| 21 Aug 2003 | CNY | 1.3773 | 1.3788 | 1.3667 | 1.3742 | 1.3742 | 0.0 (0.0%) | 2,614,418 |
