| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | CNY | 1.1703 | 1.1834 | 1.1665 | 1.1759 | 1.1759 | +0.006 (+0.48%) | 1,135,715 |
| 17 Sep 2003 | CNY | 1.1928 | 1.1928 | 1.1647 | 1.1703 | 1.1703 | -0.024 (-2.04%) | 1,456,930 |
| 16 Sep 2003 | CNY | 1.1647 | 1.1966 | 1.1647 | 1.1947 | 1.1947 | +0.011 (+0.95%) | 1,180,172 |
| 15 Sep 2003 | CNY | 1.1872 | 1.1966 | 1.1684 | 1.1834 | 1.1834 | -0.011 (-0.95%) | 2,202,331 |
| 12 Sep 2003 | CNY | 1.236 | 1.2398 | 1.191 | 1.1947 | 1.1947 | -0.04 (-3.20%) | 2,835,721 |
| 11 Sep 2003 | CNY | 1.2398 | 1.2548 | 1.2323 | 1.2342 | 1.2342 | +0.002 (+0.15%) | 1,602,975 |
| 10 Sep 2003 | CNY | 1.2323 | 1.2473 | 1.2248 | 1.2323 | 1.2323 | -0.006 (-0.45%) | 2,144,896 |
| 9 Sep 2003 | CNY | 1.2567 | 1.2755 | 1.2304 | 1.2379 | 1.2379 | -0.019 (-1.50%) | 1,550,362 |
| 8 Sep 2003 | CNY | 1.2473 | 1.2605 | 1.221 | 1.2567 | 1.2567 | +0.007 (+0.60%) | 2,851,090 |
| 5 Sep 2003 | CNY | 1.2774 | 1.2774 | 1.2435 | 1.2492 | 1.2492 | -0.036 (-2.78%) | 5,700,095 |
| 4 Sep 2003 | CNY | 1.2774 | 1.3262 | 1.2717 | 1.2849 | 1.2849 | +0.013 (+1.04%) | 10,860,291 |
| 3 Sep 2003 | CNY | 1.2661 | 1.2792 | 1.2492 | 1.2717 | 1.2717 | +0.004 (+0.29%) | 5,213,260 |
| 2 Sep 2003 | CNY | 1.2623 | 1.2811 | 1.236 | 1.268 | 1.268 | +0.009 (+0.75%) | 6,955,780 |
| 1 Sep 2003 | CNY | 1.2304 | 1.2586 | 1.221 | 1.2586 | 1.2586 | +0.028 (+2.29%) | 6,251,343 |
| 29 Aug 2003 | CNY | 1.2041 | 1.2304 | 1.2041 | 1.2304 | 1.2304 | +0.017 (+1.39%) | 2,711,199 |
| 28 Aug 2003 | CNY | 1.2097 | 1.2492 | 1.2097 | 1.2135 | 1.2135 | -0.002 (-0.16%) | 5,165,541 |
| 27 Aug 2003 | CNY | 1.206 | 1.2172 | 1.191 | 1.2154 | 1.2154 | +0.013 (+1.10%) | 1,590,326 |
| 26 Aug 2003 | CNY | 1.2097 | 1.2135 | 1.191 | 1.2022 | 1.2022 | -0.007 (-0.62%) | 2,004,058 |
| 25 Aug 2003 | CNY | 1.2154 | 1.2342 | 1.2022 | 1.2097 | 1.2097 | -0.019 (-1.53%) | 2,446,260 |
| 22 Aug 2003 | CNY | 1.2116 | 1.2435 | 1.2079 | 1.2285 | 1.2285 | +0.015 (+1.24%) | 6,033,910 |
| 21 Aug 2003 | CNY | 1.2003 | 1.2191 | 1.191 | 1.2135 | 1.2135 | +0.024 (+2.05%) | 3,962,973 |
| 20 Aug 2003 | CNY | 1.2079 | 1.2079 | 1.1759 | 1.1891 | 1.1891 | -0.021 (-1.70%) | 1,650,678 |
| 19 Aug 2003 | CNY | 1.2003 | 1.221 | 1.2003 | 1.2097 | 1.2097 | +0.017 (+1.42%) | 2,579,113 |
| 18 Aug 2003 | CNY | 1.1928 | 1.2022 | 1.1816 | 1.1928 | 1.1928 | +0.009 (+0.79%) | 1,183,467 |
| 15 Aug 2003 | CNY | 1.1834 | 1.2003 | 1.174 | 1.1834 | 1.1834 | -0.004 (-0.32%) | 1,453,453 |
| 14 Aug 2003 | CNY | 1.1834 | 1.2079 | 1.1834 | 1.1872 | 1.1872 | -0.006 (-0.47%) | 1,472,176 |
| 13 Aug 2003 | CNY | 1.2135 | 1.2135 | 1.1834 | 1.1928 | 1.1928 | -0.015 (-1.25%) | 1,679,452 |
| 12 Aug 2003 | CNY | 1.2003 | 1.2154 | 1.2003 | 1.2079 | 1.2079 | +0.008 (+0.63%) | 1,348,889 |
| 11 Aug 2003 | CNY | 1.1985 | 1.2097 | 1.1797 | 1.2003 | 1.2003 | -0.004 (-0.32%) | 2,556,211 |
| 8 Aug 2003 | CNY | 1.2304 | 1.2323 | 1.2041 | 1.2041 | 1.2041 | -0.028 (-2.29%) | 2,920,296 |
