| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | CNY | 1.1731 | 1.175 | 1.1385 | 1.1577 | 1.1577 | -0.015 (-1.31%) | 2,310,245 |
| 29 Sep 2003 | CNY | 1.1923 | 1.1923 | 1.1712 | 1.1731 | 1.1731 | -0.013 (-1.13%) | 898,606 |
| 26 Sep 2003 | CNY | 1.1846 | 1.2077 | 1.1808 | 1.1865 | 1.1865 | -0.012 (-0.97%) | 873,132 |
| 25 Sep 2003 | CNY | 1.2231 | 1.2231 | 1.1942 | 1.1981 | 1.1981 | -0.029 (-2.35%) | 773,240 |
| 24 Sep 2003 | CNY | 1.2173 | 1.2327 | 1.2039 | 1.2269 | 1.2269 | +0.011 (+0.95%) | 1,431,440 |
| 23 Sep 2003 | CNY | 1.2039 | 1.2154 | 1.1923 | 1.2154 | 1.2154 | +0.008 (+0.64%) | 1,836,005 |
| 22 Sep 2003 | CNY | 1.2212 | 1.2212 | 1.2019 | 1.2077 | 1.2077 | -0.008 (-0.63%) | 798,818 |
| 19 Sep 2003 | CNY | 1.1981 | 1.2192 | 1.1923 | 1.2154 | 1.2154 | +0.023 (+1.94%) | 781,560 |
| 18 Sep 2003 | CNY | 1.1904 | 1.2115 | 1.1904 | 1.1923 | 1.1923 | 0.0 (0.0%) | 812,869 |
| 17 Sep 2003 | CNY | 1.2077 | 1.2115 | 1.1904 | 1.1923 | 1.1923 | -0.019 (-1.58%) | 906,620 |
| 16 Sep 2003 | CNY | 1.2058 | 1.2135 | 1.1923 | 1.2115 | 1.2115 | +0.01 (+0.80%) | 1,065,261 |
| 15 Sep 2003 | CNY | 1.2231 | 1.25 | 1.1981 | 1.2019 | 1.2019 | -0.029 (-2.35%) | 1,647,744 |
| 12 Sep 2003 | CNY | 1.2462 | 1.2558 | 1.2231 | 1.2308 | 1.2308 | -0.01 (-0.77%) | 1,874,017 |
| 11 Sep 2003 | CNY | 1.2712 | 1.2712 | 1.2385 | 1.2404 | 1.2404 | -0.033 (-2.57%) | 2,014,859 |
| 10 Sep 2003 | CNY | 1.2673 | 1.2846 | 1.2365 | 1.2731 | 1.2731 | -0.004 (-0.30%) | 3,412,396 |
| 9 Sep 2003 | CNY | 1.2904 | 1.2981 | 1.2615 | 1.2769 | 1.2769 | -0.021 (-1.63%) | 2,435,024 |
| 8 Sep 2003 | CNY | 1.2827 | 1.3423 | 1.2712 | 1.2981 | 1.2981 | +0.015 (+1.20%) | 7,903,729 |
| 5 Sep 2003 | CNY | 1.2404 | 1.3269 | 1.2327 | 1.2827 | 1.2827 | +0.029 (+2.30%) | 10,722,732 |
| 4 Sep 2003 | CNY | 1.2635 | 1.2692 | 1.2462 | 1.2539 | 1.2539 | -0.015 (-1.21%) | 2,794,121 |
| 3 Sep 2003 | CNY | 1.2731 | 1.2827 | 1.2558 | 1.2692 | 1.2692 | -0.01 (-0.76%) | 2,851,087 |
| 2 Sep 2003 | CNY | 1.2654 | 1.2885 | 1.2423 | 1.2789 | 1.2789 | +0.012 (+0.92%) | 5,104,964 |
| 1 Sep 2003 | CNY | 1.2308 | 1.2692 | 1.2269 | 1.2673 | 1.2673 | +0.027 (+2.17%) | 5,435,133 |
| 29 Aug 2003 | CNY | 1.2135 | 1.2462 | 1.2019 | 1.2404 | 1.2404 | +0.017 (+1.41%) | 4,134,041 |
| 28 Aug 2003 | CNY | 1.1827 | 1.2519 | 1.1789 | 1.2231 | 1.2231 | +0.038 (+3.25%) | 4,772,404 |
| 27 Aug 2003 | CNY | 1.1846 | 1.1885 | 1.1769 | 1.1846 | 1.1846 | 0.0 (0.0%) | 318,760 |
| 26 Aug 2003 | CNY | 1.175 | 1.1923 | 1.175 | 1.1846 | 1.1846 | -0.002 (-0.16%) | 865,675 |
| 25 Aug 2003 | CNY | 1.1923 | 1.1923 | 1.1827 | 1.1865 | 1.1865 | -0.019 (-1.60%) | 558,740 |
| 22 Aug 2003 | CNY | 1.1981 | 1.2115 | 1.1885 | 1.2058 | 1.2058 | +0.008 (+0.64%) | 985,140 |
| 21 Aug 2003 | CNY | 1.2 | 1.2039 | 1.1885 | 1.1981 | 1.1981 | -0.008 (-0.64%) | 487,006 |
| 20 Aug 2003 | CNY | 1.1827 | 1.2077 | 1.1827 | 1.2058 | 1.2058 | +0.017 (+1.46%) | 1,037,374 |
