| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2003 | CNY | 1.0774 | 1.0774 | 1.0017 | 1.0286 | 1.0286 | +0.032 (+3.21%) | 1,184,008 |
| 28 Oct 2003 | CNY | 1 | 1.0017 | 0.9781 | 0.9966 | 0.9966 | +0.003 (+0.33%) | 601,009 |
| 27 Oct 2003 | CNY | 0.9764 | 1.0101 | 0.9764 | 0.9933 | 0.9933 | -0.03 (-2.96%) | 1,578,186 |
| 24 Oct 2003 | CNY | 1.0657 | 1.0741 | 1.0185 | 1.0236 | 1.0236 | -0.051 (-4.70%) | 1,016,334 |
| 23 Oct 2003 | CNY | 1.0943 | 1.0976 | 1.069 | 1.0741 | 1.0741 | -0.012 (-1.09%) | 568,992 |
| 22 Oct 2003 | CNY | 1.0051 | 1.1111 | 1.0051 | 1.0859 | 1.0859 | -0.029 (-2.57%) | 1,374,272 |
| 21 Oct 2003 | CNY | 1.1313 | 1.1313 | 1.1027 | 1.1145 | 1.1145 | -0.042 (-3.64%) | 610,038 |
| 17 Oct 2003 | CNY | 1.1381 | 1.1566 | 1.128 | 1.1566 | 1.1566 | +0.013 (+1.18%) | 214,142 |
| 16 Oct 2003 | CNY | 1.1465 | 1.1599 | 1.1364 | 1.1431 | 1.1431 | -0.017 (-1.45%) | 187,086 |
| 15 Oct 2003 | CNY | 1.1902 | 1.1919 | 1.1599 | 1.1599 | 1.1599 | -0.019 (-1.58%) | 195,426 |
| 14 Oct 2003 | CNY | 1.1616 | 1.1936 | 1.1616 | 1.1785 | 1.1785 | 0.0 (0.0%) | 270,662 |
| 13 Oct 2003 | CNY | 1.1785 | 1.1869 | 1.1616 | 1.1785 | 1.1785 | 0.0 (0.0%) | 255,598 |
| 10 Oct 2003 | CNY | 1.1448 | 1.1801 | 1.1381 | 1.1785 | 1.1785 | +0.027 (+2.34%) | 370,477 |
| 9 Oct 2003 | CNY | 1.1583 | 1.1583 | 1.1381 | 1.1515 | 1.1515 | -0.002 (-0.15%) | 158,716 |
| 8 Oct 2003 | CNY | 1.1532 | 1.165 | 1.133 | 1.1532 | 1.1532 | -0.005 (-0.44%) | 235,818 |
| 30 Sep 2003 | CNY | 1.1785 | 1.1785 | 1.1498 | 1.1583 | 1.1583 | -0.003 (-0.28%) | 369,889 |
| 29 Sep 2003 | CNY | 1.1818 | 1.1869 | 1.1616 | 1.1616 | 1.1616 | -0.03 (-2.54%) | 459,405 |
| 26 Sep 2003 | CNY | 1.1953 | 1.2037 | 1.1869 | 1.1919 | 1.1919 | -0.005 (-0.43%) | 231,155 |
| 25 Sep 2003 | CNY | 1.2205 | 1.2222 | 1.1953 | 1.197 | 1.197 | -0.032 (-2.60%) | 166,320 |
| 24 Sep 2003 | CNY | 1.2104 | 1.2306 | 1.2104 | 1.229 | 1.229 | +0.019 (+1.54%) | 262,132 |
| 23 Sep 2003 | CNY | 1.1785 | 1.2121 | 1.1785 | 1.2104 | 1.2104 | +0.005 (+0.41%) | 149,836 |
| 22 Sep 2003 | CNY | 1.2037 | 1.2104 | 1.1919 | 1.2054 | 1.2054 | +0.002 (+0.14%) | 237,006 |
| 19 Sep 2003 | CNY | 1.2121 | 1.2121 | 1.197 | 1.2037 | 1.2037 | -0.003 (-0.28%) | 195,663 |
| 18 Sep 2003 | CNY | 1.2121 | 1.2155 | 1.1936 | 1.2071 | 1.2071 | -0.007 (-0.55%) | 467,769 |
| 17 Sep 2003 | CNY | 1.2424 | 1.2424 | 1.202 | 1.2138 | 1.2138 | -0.027 (-2.17%) | 444,312 |
| 15 Sep 2003 | CNY | 1.2458 | 1.2609 | 1.2323 | 1.2407 | 1.2407 | -0.009 (-0.68%) | 230,858 |
| 12 Sep 2003 | CNY | 1.2795 | 1.2896 | 1.2458 | 1.2492 | 1.2492 | -0.03 (-2.37%) | 362,340 |
| 11 Sep 2003 | CNY | 1.266 | 1.2963 | 1.266 | 1.2795 | 1.2795 | +0.007 (+0.53%) | 112,943 |
| 10 Sep 2003 | CNY | 1.271 | 1.2795 | 1.266 | 1.2727 | 1.2727 | -0.003 (-0.27%) | 225,720 |
| 9 Sep 2003 | CNY | 1.271 | 1.2929 | 1.266 | 1.2761 | 1.2761 | -0.012 (-0.92%) | 127,733 |
