| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | CNY | 1.9375 | 1.9688 | 1.7667 | 1.7667 | 1.7667 | -0.196 (-9.98%) | 788,640 |
| 23 Oct 2003 | CNY | 1.9688 | 1.9771 | 1.9396 | 1.9625 | 1.9625 | -0.006 (-0.32%) | 223,680 |
| 22 Oct 2003 | CNY | 1.9688 | 1.975 | 1.9375 | 1.9688 | 1.9688 | -0.004 (-0.21%) | 469,440 |
| 21 Oct 2003 | CNY | 2.0083 | 2.0083 | 1.9479 | 1.9729 | 1.9729 | -0.002 (-0.11%) | 49,440 |
| 20 Oct 2003 | CNY | 1.9833 | 1.9833 | 1.9396 | 1.975 | 1.975 | -0.021 (-1.04%) | 201,120 |
| 17 Oct 2003 | CNY | 1.9604 | 1.9958 | 1.9604 | 1.9958 | 1.9958 | +0.021 (+1.05%) | 201,600 |
| 16 Oct 2003 | CNY | 1.9813 | 1.9979 | 1.9583 | 1.975 | 1.975 | -0.023 (-1.15%) | 132,480 |
| 15 Oct 2003 | CNY | 1.9833 | 2.0104 | 1.9583 | 1.9979 | 1.9979 | 0.0 (0.0%) | 285,873 |
| 14 Oct 2003 | CNY | 1.9854 | 2.0125 | 1.9813 | 1.9979 | 1.9979 | -0.002 (-0.11%) | 184,320 |
| 13 Oct 2003 | CNY | 2.0333 | 2.0333 | 1.9792 | 2 | 2 | -0.013 (-0.62%) | 223,200 |
| 10 Oct 2003 | CNY | 1.9375 | 2.0167 | 1.9375 | 2.0125 | 2.0125 | +0.056 (+2.87%) | 365,280 |
| 9 Oct 2003 | CNY | 1.9542 | 1.9583 | 1.9375 | 1.9563 | 1.9563 | +0.008 (+0.43%) | 231,840 |
| 8 Oct 2003 | CNY | 1.9208 | 1.9542 | 1.9146 | 1.9479 | 1.9479 | -0.002 (-0.11%) | 159,120 |
| 30 Sep 2003 | CNY | 1.9229 | 1.9583 | 1.9104 | 1.95 | 1.95 | +0.031 (+1.63%) | 181,440 |
| 29 Sep 2003 | CNY | 1.9458 | 1.9479 | 1.9125 | 1.9188 | 1.9188 | -0.027 (-1.39%) | 180,480 |
| 26 Sep 2003 | CNY | 1.9354 | 1.9479 | 1.9271 | 1.9458 | 1.9458 | 0.0 (0.0%) | 78,240 |
| 25 Sep 2003 | CNY | 1.9792 | 1.9792 | 1.9417 | 1.9458 | 1.9458 | -0.008 (-0.43%) | 189,120 |
| 24 Sep 2003 | CNY | 1.9479 | 1.9792 | 1.9354 | 1.9542 | 1.9542 | +0.008 (+0.43%) | 286,080 |
| 23 Sep 2003 | CNY | 1.9188 | 1.9479 | 1.9188 | 1.9458 | 1.9458 | +0.027 (+1.41%) | 139,905 |
| 22 Sep 2003 | CNY | 1.9229 | 1.9229 | 1.9104 | 1.9188 | 1.9188 | -0.008 (-0.43%) | 194,400 |
| 19 Sep 2003 | CNY | 1.9188 | 1.9354 | 1.9083 | 1.9271 | 1.9271 | +0.008 (+0.43%) | 187,444 |
| 18 Sep 2003 | CNY | 1.9229 | 1.9354 | 1.9104 | 1.9188 | 1.9188 | -0.017 (-0.86%) | 176,640 |
| 17 Sep 2003 | CNY | 1.9583 | 1.9604 | 1.9146 | 1.9354 | 1.9354 | -0.033 (-1.70%) | 232,800 |
| 16 Sep 2003 | CNY | 1.9521 | 1.9688 | 1.9333 | 1.9688 | 1.9688 | +0.011 (+0.54%) | 187,200 |
| 15 Sep 2003 | CNY | 1.9583 | 1.9667 | 1.9375 | 1.9583 | 1.9583 | -0.006 (-0.32%) | 139,675 |
| 12 Sep 2003 | CNY | 1.9813 | 1.9813 | 1.9479 | 1.9646 | 1.9646 | -0.017 (-0.84%) | 130,560 |
| 11 Sep 2003 | CNY | 1.9896 | 2.0042 | 1.9542 | 1.9813 | 1.9813 | -0.013 (-0.63%) | 319,454 |
| 10 Sep 2003 | CNY | 1.9833 | 2.0208 | 1.9833 | 1.9938 | 1.9938 | -0.004 (-0.21%) | 718,080 |
| 9 Sep 2003 | CNY | 2 | 2.0354 | 1.9792 | 1.9979 | 1.9979 | -0.008 (-0.42%) | 1,518,720 |
| 8 Sep 2003 | CNY | 2.0208 | 2.0417 | 1.9896 | 2.0063 | 2.0063 | -0.023 (-1.13%) | 805,440 |
