| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 1.1788 | 1.2173 | 1.1675 | 1.2083 | 1.2083 | +0.014 (+1.14%) | 450,640 |
| 15 Sep 2003 | CNY | 1.2218 | 1.2218 | 1.1947 | 1.1947 | 1.1947 | -0.009 (-0.75%) | 329,260 |
| 12 Sep 2003 | CNY | 1.2264 | 1.2286 | 1.1969 | 1.2037 | 1.2037 | -0.025 (-2.03%) | 593,526 |
| 11 Sep 2003 | CNY | 1.2467 | 1.249 | 1.2241 | 1.2286 | 1.2286 | -0.016 (-1.28%) | 278,877 |
| 10 Sep 2003 | CNY | 1.2399 | 1.2445 | 1.2331 | 1.2445 | 1.2445 | +0.005 (+0.37%) | 238,261 |
| 9 Sep 2003 | CNY | 1.2354 | 1.2445 | 1.2241 | 1.2399 | 1.2399 | +0.011 (+0.92%) | 190,913 |
| 8 Sep 2003 | CNY | 1.2264 | 1.2399 | 1.2218 | 1.2286 | 1.2286 | -0.009 (-0.74%) | 348,928 |
| 5 Sep 2003 | CNY | 1.2445 | 1.2671 | 1.2354 | 1.2377 | 1.2377 | -0.032 (-2.49%) | 637,749 |
| 4 Sep 2003 | CNY | 1.2648 | 1.3123 | 1.249 | 1.2693 | 1.2693 | -0.018 (-1.41%) | 1,969,469 |
| 3 Sep 2003 | CNY | 1.2241 | 1.292 | 1.154 | 1.2874 | 1.2874 | +0.054 (+4.40%) | 1,414,645 |
| 2 Sep 2003 | CNY | 1.2399 | 1.2399 | 1.2196 | 1.2331 | 1.2331 | 0.0 (0.0%) | 567,632 |
| 1 Sep 2003 | CNY | 1.206 | 1.2331 | 1.1992 | 1.2331 | 1.2331 | +0.016 (+1.30%) | 521,067 |
| 29 Aug 2003 | CNY | 1.2128 | 1.2173 | 1.1969 | 1.2173 | 1.2173 | 0.0 (0.0%) | 473,569 |
| 28 Aug 2003 | CNY | 1.2241 | 1.2286 | 1.2105 | 1.2173 | 1.2173 | -0.002 (-0.19%) | 229,054 |
| 27 Aug 2003 | CNY | 1.2264 | 1.2264 | 1.2015 | 1.2196 | 1.2196 | -0.007 (-0.55%) | 367,048 |
| 26 Aug 2003 | CNY | 1.2264 | 1.2309 | 1.2173 | 1.2264 | 1.2264 | +0.002 (+0.19%) | 465,663 |
| 25 Aug 2003 | CNY | 1.2671 | 1.2671 | 1.2196 | 1.2241 | 1.2241 | -0.034 (-2.69%) | 605,353 |
| 22 Aug 2003 | CNY | 1.2671 | 1.2807 | 1.2535 | 1.258 | 1.258 | -0.014 (-1.07%) | 457,919 |
| 21 Aug 2003 | CNY | 1.2897 | 1.2897 | 1.2671 | 1.2716 | 1.2716 | -0.002 (-0.18%) | 325,539 |
| 20 Aug 2003 | CNY | 1.2761 | 1.2897 | 1.2626 | 1.2739 | 1.2739 | -0.002 (-0.17%) | 541,976 |
| 19 Aug 2003 | CNY | 1.2648 | 1.2965 | 1.2648 | 1.2761 | 1.2761 | +0.009 (+0.71%) | 512,232 |
| 18 Aug 2003 | CNY | 1.2535 | 1.2874 | 1.2445 | 1.2671 | 1.2671 | +0.023 (+1.82%) | 935,277 |
| 15 Aug 2003 | CNY | 1.2693 | 1.2693 | 1.2354 | 1.2445 | 1.2445 | -0.023 (-1.78%) | 682,431 |
| 14 Aug 2003 | CNY | 1.258 | 1.3123 | 1.258 | 1.2671 | 1.2671 | +0.011 (+0.90%) | 1,333,002 |
| 13 Aug 2003 | CNY | 1.2626 | 1.2671 | 1.2445 | 1.2558 | 1.2558 | -0.011 (-0.89%) | 334,564 |
| 12 Aug 2003 | CNY | 1.2445 | 1.2784 | 1.2445 | 1.2671 | 1.2671 | +0.02 (+1.64%) | 392,279 |
| 11 Aug 2003 | CNY | 1.2354 | 1.2512 | 1.2331 | 1.2467 | 1.2467 | -0.004 (-0.36%) | 314,897 |
| 8 Aug 2003 | CNY | 1.2512 | 1.2603 | 1.2354 | 1.2512 | 1.2512 | -0.002 (-0.18%) | 716,621 |
| 7 Aug 2003 | CNY | 1.2784 | 1.2897 | 1.249 | 1.2535 | 1.2535 | -0.014 (-1.07%) | 458,361 |
| 6 Aug 2003 | CNY | 1.2761 | 1.2852 | 1.2558 | 1.2671 | 1.2671 | -0.023 (-1.75%) | 996,400 |
