| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | CNY | 1.026 | 1.031 | 1.0161 | 1.0294 | 1.0294 | +0.003 (+0.33%) | 656,578 |
| 2 Sep 2003 | CNY | 1.026 | 1.0343 | 1.0161 | 1.026 | 1.026 | 0.0 (0.0%) | 1,355,885 |
| 1 Sep 2003 | CNY | 1.0094 | 1.0277 | 1.0061 | 1.026 | 1.026 | +0.021 (+2.14%) | 1,392,897 |
| 29 Aug 2003 | CNY | 1.0211 | 1.0211 | 0.9962 | 1.0045 | 1.0045 | +0.003 (+0.34%) | 795,599 |
| 28 Aug 2003 | CNY | 1.0045 | 1.0211 | 0.9995 | 1.0011 | 1.0011 | -0.003 (-0.34%) | 558,708 |
| 27 Aug 2003 | CNY | 1.0061 | 1.0111 | 1.0011 | 1.0045 | 1.0045 | -0.003 (-0.33%) | 439,016 |
| 26 Aug 2003 | CNY | 1.0061 | 1.0111 | 1.0028 | 1.0078 | 1.0078 | -0.002 (-0.16%) | 530,242 |
| 25 Aug 2003 | CNY | 1.0194 | 1.0194 | 0.9962 | 1.0094 | 1.0094 | -0.01 (-0.98%) | 1,652,315 |
| 22 Aug 2003 | CNY | 1.0211 | 1.0244 | 1.0144 | 1.0194 | 1.0194 | +0.002 (+0.17%) | 471,926 |
| 21 Aug 2003 | CNY | 1.026 | 1.0294 | 1.0161 | 1.0177 | 1.0177 | -0.008 (-0.81%) | 444,509 |
| 20 Aug 2003 | CNY | 1.0211 | 1.0277 | 1.0144 | 1.026 | 1.026 | +0.003 (+0.32%) | 309,867 |
| 19 Aug 2003 | CNY | 1.0211 | 1.0327 | 1.0211 | 1.0227 | 1.0227 | 0.0 (0.0%) | 595,485 |
| 18 Aug 2003 | CNY | 1.036 | 1.0377 | 1.0211 | 1.0227 | 1.0227 | -0.002 (-0.17%) | 637,852 |
| 15 Aug 2003 | CNY | 1.0294 | 1.0327 | 1.0211 | 1.0244 | 1.0244 | -0.002 (-0.16%) | 747,570 |
| 14 Aug 2003 | CNY | 1.0393 | 1.0393 | 1.0227 | 1.026 | 1.026 | -0.005 (-0.48%) | 665,968 |
| 13 Aug 2003 | CNY | 1.0377 | 1.0393 | 1.0294 | 1.031 | 1.031 | -0.007 (-0.65%) | 512,209 |
| 12 Aug 2003 | CNY | 1.0244 | 1.041 | 1.0244 | 1.0377 | 1.0377 | +0.01 (+0.97%) | 580,018 |
| 11 Aug 2003 | CNY | 1.0294 | 1.0377 | 1.0211 | 1.0277 | 1.0277 | -0.002 (-0.17%) | 880,176 |
| 8 Aug 2003 | CNY | 1.0377 | 1.0393 | 1.0244 | 1.0294 | 1.0294 | -0.008 (-0.80%) | 883,200 |
| 7 Aug 2003 | CNY | 1.0343 | 1.046 | 1.0343 | 1.0377 | 1.0377 | -0.005 (-0.47%) | 376,694 |
| 6 Aug 2003 | CNY | 1.041 | 1.0476 | 1.031 | 1.0426 | 1.0426 | -0.003 (-0.33%) | 784,173 |
| 5 Aug 2003 | CNY | 1.0393 | 1.0476 | 1.0211 | 1.046 | 1.046 | +0.005 (+0.48%) | 2,058,167 |
| 4 Aug 2003 | CNY | 1.0327 | 1.0426 | 1.0177 | 1.041 | 1.041 | +0.008 (+0.80%) | 939,859 |
| 1 Aug 2003 | CNY | 1.0294 | 1.0393 | 1.0111 | 1.0327 | 1.0327 | +0.002 (+0.16%) | 988,960 |
| 31 Jul 2003 | CNY | 1.046 | 1.046 | 1.0294 | 1.031 | 1.031 | -0.013 (-1.27%) | 738,535 |
| 30 Jul 2003 | CNY | 1.0377 | 1.0443 | 1.0343 | 1.0443 | 1.0443 | +0.012 (+1.12%) | 544,517 |
| 29 Jul 2003 | CNY | 1.031 | 1.0443 | 1.031 | 1.0327 | 1.0327 | +0.002 (+0.16%) | 571,110 |
| 28 Jul 2003 | CNY | 1.041 | 1.0443 | 1.0294 | 1.031 | 1.031 | -0.012 (-1.11%) | 668,661 |
| 25 Jul 2003 | CNY | 1.0659 | 1.0742 | 1.0393 | 1.0426 | 1.0426 | -0.028 (-2.64%) | 1,078,097 |
| 24 Jul 2003 | CNY | 1.0792 | 1.0792 | 1.0642 | 1.0709 | 1.0709 | 0.0 (0.0%) | 373,038 |
