| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | CNY | 1.9326 | 1.9862 | 1.91 | 1.9777 | 1.9777 | +0.04 (+2.04%) | 6,877,449 |
| 9 Oct 2003 | CNY | 1.9128 | 1.941 | 1.9128 | 1.9382 | 1.9382 | -0.006 (-0.29%) | 1,365,743 |
| 8 Oct 2003 | CNY | 1.9579 | 1.9579 | 1.91 | 1.9438 | 1.9438 | +0.003 (+0.14%) | 520,204 |
| 30 Sep 2003 | CNY | 1.9184 | 1.9608 | 1.91 | 1.941 | 1.941 | +0.011 (+0.59%) | 2,395,046 |
| 29 Sep 2003 | CNY | 1.9467 | 1.9636 | 1.9043 | 1.9297 | 1.9297 | -0.028 (-1.44%) | 1,069,565 |
| 26 Sep 2003 | CNY | 1.9608 | 1.9692 | 1.941 | 1.9579 | 1.9579 | -0.006 (-0.29%) | 1,137,138 |
| 25 Sep 2003 | CNY | 1.9777 | 1.9777 | 1.941 | 1.9636 | 1.9636 | -0.011 (-0.57%) | 1,352,239 |
| 24 Sep 2003 | CNY | 1.9241 | 1.9749 | 1.9241 | 1.9749 | 1.9749 | +0.028 (+1.45%) | 4,751,670 |
| 23 Sep 2003 | CNY | 1.9551 | 1.9692 | 1.9241 | 1.9467 | 1.9467 | -0.003 (-0.14%) | 1,368,104 |
| 22 Sep 2003 | CNY | 1.9692 | 1.9805 | 1.9467 | 1.9495 | 1.9495 | -0.011 (-0.58%) | 1,571,578 |
| 19 Sep 2003 | CNY | 1.9438 | 1.9749 | 1.9241 | 1.9608 | 1.9608 | +0.02 (+1.02%) | 8,188,422 |
| 18 Sep 2003 | CNY | 1.941 | 1.9579 | 1.8931 | 1.941 | 1.941 | +0.008 (+0.43%) | 2,108,888 |
| 17 Sep 2003 | CNY | 1.9551 | 1.9805 | 1.9269 | 1.9326 | 1.9326 | -0.034 (-1.72%) | 4,483,845 |
| 16 Sep 2003 | CNY | 1.9438 | 1.9692 | 1.9184 | 1.9664 | 1.9664 | +0.02 (+1.01%) | 2,061,243 |
| 15 Sep 2003 | CNY | 1.941 | 1.9692 | 1.9156 | 1.9467 | 1.9467 | -0.008 (-0.43%) | 2,047,327 |
| 12 Sep 2003 | CNY | 1.9692 | 1.9692 | 1.9184 | 1.9551 | 1.9551 | -0.006 (-0.29%) | 863,900 |
| 11 Sep 2003 | CNY | 1.9467 | 1.9692 | 1.9382 | 1.9608 | 1.9608 | +0.011 (+0.58%) | 3,946,669 |
| 10 Sep 2003 | CNY | 1.9072 | 1.9579 | 1.9072 | 1.9495 | 1.9495 | +0.04 (+2.07%) | 3,260,630 |
| 9 Sep 2003 | CNY | 1.9043 | 1.9269 | 1.8987 | 1.91 | 1.91 | -0.011 (-0.59%) | 526,835 |
| 8 Sep 2003 | CNY | 1.9326 | 1.9326 | 1.8959 | 1.9213 | 1.9213 | +0.003 (+0.15%) | 674,845 |
| 5 Sep 2003 | CNY | 1.941 | 1.9551 | 1.9015 | 1.9184 | 1.9184 | -0.014 (-0.73%) | 1,906,995 |
| 4 Sep 2003 | CNY | 1.9551 | 1.9946 | 1.9269 | 1.9326 | 1.9326 | -0.025 (-1.29%) | 3,990,859 |
| 3 Sep 2003 | CNY | 1.9467 | 1.9721 | 1.9128 | 1.9579 | 1.9579 | +0.017 (+0.87%) | 4,089,869 |
| 2 Sep 2003 | CNY | 1.9241 | 1.9692 | 1.9072 | 1.941 | 1.941 | +0.006 (+0.29%) | 3,688,212 |
| 1 Sep 2003 | CNY | 1.8846 | 1.9467 | 1.8451 | 1.9354 | 1.9354 | +0.065 (+3.47%) | 3,625,169 |
| 29 Aug 2003 | CNY | 1.8451 | 1.8733 | 1.8282 | 1.8705 | 1.8705 | +0.02 (+1.07%) | 709,766 |
| 28 Aug 2003 | CNY | 1.862 | 1.8648 | 1.8338 | 1.8507 | 1.8507 | +0.003 (+0.15%) | 593,125 |
| 27 Aug 2003 | CNY | 1.8366 | 1.8592 | 1.8338 | 1.8479 | 1.8479 | +0.011 (+0.62%) | 440,979 |
| 26 Aug 2003 | CNY | 1.8282 | 1.8451 | 1.8197 | 1.8366 | 1.8366 | +0.008 (+0.46%) | 648,048 |
| 25 Aug 2003 | CNY | 1.8564 | 1.862 | 1.8253 | 1.8282 | 1.8282 | -0.034 (-1.82%) | 1,014,093 |
