| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 1.1123 | 1.1211 | 1.1035 | 1.1088 | 1.1088 | -0.011 (-0.95%) | 566,395 |
| 5 Sep 2003 | CNY | 1.1441 | 1.1476 | 1.1088 | 1.1194 | 1.1194 | -0.021 (-1.86%) | 1,186,308 |
| 4 Sep 2003 | CNY | 1.137 | 1.1476 | 1.1353 | 1.1406 | 1.1406 | +0.004 (+0.32%) | 757,383 |
| 3 Sep 2003 | CNY | 1.1511 | 1.1511 | 1.1264 | 1.137 | 1.137 | -0.009 (-0.77%) | 527,002 |
| 2 Sep 2003 | CNY | 1.1476 | 1.1617 | 1.1317 | 1.1458 | 1.1458 | +0.002 (+0.15%) | 773,916 |
| 1 Sep 2003 | CNY | 1.1176 | 1.1441 | 1.1123 | 1.1441 | 1.1441 | +0.028 (+2.54%) | 1,357,609 |
| 29 Aug 2003 | CNY | 1.13 | 1.1423 | 1.1017 | 1.1158 | 1.1158 | -0.028 (-2.47%) | 1,050,152 |
| 28 Aug 2003 | CNY | 1.1564 | 1.1564 | 1.1388 | 1.1441 | 1.1441 | -0.004 (-0.30%) | 533,238 |
| 27 Aug 2003 | CNY | 1.16 | 1.1653 | 1.1388 | 1.1476 | 1.1476 | -0.012 (-1.07%) | 584,519 |
| 26 Aug 2003 | CNY | 1.1529 | 1.1688 | 1.1476 | 1.16 | 1.16 | -0.005 (-0.45%) | 637,194 |
| 25 Aug 2003 | CNY | 1.1529 | 1.1776 | 1.1476 | 1.1653 | 1.1653 | -0.014 (-1.20%) | 639,358 |
| 22 Aug 2003 | CNY | 1.2006 | 1.2006 | 1.1776 | 1.1794 | 1.1794 | -0.004 (-0.30%) | 665,769 |
| 21 Aug 2003 | CNY | 1.1918 | 1.197 | 1.1812 | 1.1829 | 1.1829 | -0.014 (-1.18%) | 458,774 |
| 20 Aug 2003 | CNY | 1.197 | 1.2023 | 1.1865 | 1.197 | 1.197 | -0.007 (-0.59%) | 305,116 |
| 19 Aug 2003 | CNY | 1.2006 | 1.2094 | 1.1935 | 1.2041 | 1.2041 | +0.002 (+0.15%) | 803,737 |
| 18 Aug 2003 | CNY | 1.2094 | 1.2165 | 1.197 | 1.2023 | 1.2023 | -0.007 (-0.59%) | 475,448 |
| 15 Aug 2003 | CNY | 1.1882 | 1.2094 | 1.1865 | 1.2094 | 1.2094 | +0.009 (+0.73%) | 740,051 |
| 14 Aug 2003 | CNY | 1.1829 | 1.22 | 1.1829 | 1.2006 | 1.2006 | +0.004 (+0.30%) | 1,085,569 |
| 13 Aug 2003 | CNY | 1.2094 | 1.2094 | 1.1882 | 1.197 | 1.197 | +0.004 (+0.29%) | 739,026 |
| 12 Aug 2003 | CNY | 1.1865 | 1.197 | 1.1812 | 1.1935 | 1.1935 | +0.007 (+0.59%) | 471,818 |
| 11 Aug 2003 | CNY | 1.1759 | 1.197 | 1.1759 | 1.1865 | 1.1865 | +0.012 (+1.06%) | 680,070 |
| 8 Aug 2003 | CNY | 1.197 | 1.2006 | 1.1723 | 1.1741 | 1.1741 | -0.032 (-2.64%) | 990,624 |
| 7 Aug 2003 | CNY | 1.2271 | 1.2271 | 1.2041 | 1.2059 | 1.2059 | -0.016 (-1.30%) | 1,154,777 |
| 6 Aug 2003 | CNY | 1.22 | 1.2341 | 1.2094 | 1.2218 | 1.2218 | -0.002 (-0.14%) | 1,325,081 |
| 5 Aug 2003 | CNY | 1.2059 | 1.2271 | 1.2006 | 1.2235 | 1.2235 | +0.007 (+0.58%) | 1,049,297 |
| 4 Aug 2003 | CNY | 1.1918 | 1.22 | 1.1812 | 1.2165 | 1.2165 | +0.028 (+2.38%) | 2,237,407 |
| 1 Aug 2003 | CNY | 1.167 | 1.1935 | 1.1529 | 1.1882 | 1.1882 | +0.011 (+0.90%) | 818,208 |
| 31 Jul 2003 | CNY | 1.1918 | 1.197 | 1.1706 | 1.1776 | 1.1776 | -0.014 (-1.19%) | 948,173 |
| 30 Jul 2003 | CNY | 1.1776 | 1.2059 | 1.1776 | 1.1918 | 1.1918 | +0.019 (+1.66%) | 2,859,915 |
| 29 Jul 2003 | CNY | 1.1511 | 1.1741 | 1.1388 | 1.1723 | 1.1723 | +0.026 (+2.31%) | 2,124,870 |
