| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 1.4918 | 1.5082 | 1.4709 | 1.4825 | 1.4825 | -0.023 (-1.55%) | 139,425 |
| 5 Sep 2003 | CNY | 1.5501 | 1.5501 | 1.4918 | 1.5058 | 1.5058 | -0.026 (-1.68%) | 213,213 |
| 4 Sep 2003 | CNY | 1.5315 | 1.5571 | 1.5198 | 1.5315 | 1.5315 | -0.002 (-0.15%) | 312,312 |
| 3 Sep 2003 | CNY | 1.5198 | 1.5525 | 1.5175 | 1.5338 | 1.5338 | +0.023 (+1.54%) | 955,734 |
| 2 Sep 2003 | CNY | 1.4918 | 1.5221 | 1.4849 | 1.5105 | 1.5105 | +0.016 (+1.09%) | 552,393 |
| 1 Sep 2003 | CNY | 1.4779 | 1.5105 | 1.4522 | 1.4942 | 1.4942 | +0.016 (+1.10%) | 371,312 |
| 29 Aug 2003 | CNY | 1.4592 | 1.4802 | 1.4592 | 1.4779 | 1.4779 | +0.002 (+0.16%) | 127,842 |
| 28 Aug 2003 | CNY | 1.5012 | 1.5105 | 1.4755 | 1.4755 | 1.4755 | -0.021 (-1.40%) | 86,529 |
| 27 Aug 2003 | CNY | 1.4895 | 1.5035 | 1.4895 | 1.4965 | 1.4965 | +0.007 (+0.47%) | 69,069 |
| 26 Aug 2003 | CNY | 1.4918 | 1.4988 | 1.4849 | 1.4895 | 1.4895 | +0.002 (+0.15%) | 102,960 |
| 25 Aug 2003 | CNY | 1.5058 | 1.5058 | 1.4849 | 1.4872 | 1.4872 | -0.019 (-1.24%) | 142,428 |
| 22 Aug 2003 | CNY | 1.4895 | 1.5152 | 1.4849 | 1.5058 | 1.5058 | +0.014 (+0.94%) | 344,053 |
| 21 Aug 2003 | CNY | 1.5105 | 1.5105 | 1.4802 | 1.4918 | 1.4918 | -0.019 (-1.24%) | 294,723 |
| 20 Aug 2003 | CNY | 1.5338 | 1.5338 | 1.4942 | 1.5105 | 1.5105 | -0.033 (-2.11%) | 177,606 |
| 19 Aug 2003 | CNY | 1.5385 | 1.5618 | 1.5338 | 1.5431 | 1.5431 | +0.005 (+0.30%) | 222,264 |
| 18 Aug 2003 | CNY | 1.5501 | 1.5618 | 1.5338 | 1.5385 | 1.5385 | -0.007 (-0.45%) | 120,120 |
| 15 Aug 2003 | CNY | 1.5175 | 1.5711 | 1.5175 | 1.5455 | 1.5455 | +0.021 (+1.38%) | 607,245 |
| 14 Aug 2003 | CNY | 1.5455 | 1.5618 | 1.5175 | 1.5245 | 1.5245 | -0.049 (-3.11%) | 672,672 |
| 13 Aug 2003 | CNY | 1.5734 | 1.5758 | 1.5501 | 1.5734 | 1.5734 | +0.012 (+0.74%) | 191,771 |
| 12 Aug 2003 | CNY | 1.5851 | 1.5851 | 1.5594 | 1.5618 | 1.5618 | -0.007 (-0.45%) | 174,174 |
| 11 Aug 2003 | CNY | 1.5525 | 1.5711 | 1.5525 | 1.5688 | 1.5688 | -0.009 (-0.59%) | 274,560 |
| 8 Aug 2003 | CNY | 1.5897 | 1.5897 | 1.5548 | 1.5781 | 1.5781 | -0.014 (-0.88%) | 227,884 |
| 7 Aug 2003 | CNY | 1.5851 | 1.5944 | 1.5618 | 1.5921 | 1.5921 | +0.012 (+0.74%) | 323,380 |
| 6 Aug 2003 | CNY | 1.5828 | 1.5828 | 1.5571 | 1.5804 | 1.5804 | -0.005 (-0.30%) | 308,279 |
| 5 Aug 2003 | CNY | 1.5874 | 1.5967 | 1.5758 | 1.5851 | 1.5851 | -0.002 (-0.14%) | 193,607 |
| 4 Aug 2003 | CNY | 1.5734 | 1.5944 | 1.5618 | 1.5874 | 1.5874 | +0.014 (+0.89%) | 308,665 |
| 1 Aug 2003 | CNY | 1.5874 | 1.5874 | 1.5525 | 1.5734 | 1.5734 | -0.019 (-1.17%) | 461,604 |
| 31 Jul 2003 | CNY | 1.5897 | 1.6061 | 1.5897 | 1.5921 | 1.5921 | -0.016 (-1.01%) | 114,114 |
| 30 Jul 2003 | CNY | 1.6084 | 1.6201 | 1.5897 | 1.6084 | 1.6084 | -0.005 (-0.29%) | 327,906 |
| 29 Jul 2003 | CNY | 1.6084 | 1.6201 | 1.5944 | 1.6131 | 1.6131 | -0.002 (-0.14%) | 640,282 |
