| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 1.355 | 1.38 | 1.35 | 1.3775 | 1.3775 | +0.025 (+1.85%) | 760,520 |
| 8 Aug 2003 | CNY | 1.385 | 1.395 | 1.35 | 1.3525 | 1.3525 | -0.043 (-3.05%) | 1,052,800 |
| 7 Aug 2003 | CNY | 1.41 | 1.425 | 1.3825 | 1.395 | 1.395 | -0.018 (-1.24%) | 892,924 |
| 6 Aug 2003 | CNY | 1.3975 | 1.44 | 1.37 | 1.4125 | 1.4125 | +0.013 (+0.89%) | 2,436,636 |
| 5 Aug 2003 | CNY | 1.4 | 1.41 | 1.3875 | 1.4 | 1.4 | -0.015 (-1.06%) | 1,064,084 |
| 4 Aug 2003 | CNY | 1.3925 | 1.4175 | 1.375 | 1.415 | 1.415 | +0.01 (+0.71%) | 2,011,100 |
| 1 Aug 2003 | CNY | 1.3825 | 1.415 | 1.355 | 1.405 | 1.405 | +0.02 (+1.44%) | 2,834,136 |
| 31 Jul 2003 | CNY | 1.3475 | 1.3875 | 1.3325 | 1.385 | 1.385 | +0.045 (+3.36%) | 2,547,808 |
| 30 Jul 2003 | CNY | 1.3375 | 1.355 | 1.325 | 1.34 | 1.34 | -0.005 (-0.37%) | 743,132 |
| 29 Jul 2003 | CNY | 1.3375 | 1.3725 | 1.3375 | 1.345 | 1.345 | +0.01 (+0.75%) | 726,860 |
| 28 Jul 2003 | CNY | 1.3575 | 1.3575 | 1.325 | 1.335 | 1.335 | -0.03 (-2.20%) | 1,125,608 |
| 25 Jul 2003 | CNY | 1.3325 | 1.375 | 1.32 | 1.365 | 1.365 | +0.022 (+1.68%) | 3,087,044 |
| 24 Jul 2003 | CNY | 1.385 | 1.385 | 1.34 | 1.3425 | 1.3425 | -0.043 (-3.07%) | 1,544,400 |
| 23 Jul 2003 | CNY | 1.3625 | 1.4 | 1.3425 | 1.385 | 1.385 | +0.022 (+1.65%) | 1,896,952 |
| 22 Jul 2003 | CNY | 1.35 | 1.375 | 1.35 | 1.3625 | 1.3625 | +0.018 (+1.30%) | 630,360 |
| 21 Jul 2003 | CNY | 1.375 | 1.385 | 1.3325 | 1.345 | 1.345 | -0.037 (-2.71%) | 935,484 |
| 18 Jul 2003 | CNY | 1.405 | 1.42 | 1.38 | 1.3825 | 1.3825 | -0.03 (-2.12%) | 972,204 |
| 17 Jul 2003 | CNY | 1.425 | 1.4425 | 1.4075 | 1.4125 | 1.4125 | -0.007 (-0.53%) | 946,352 |
| 16 Jul 2003 | CNY | 1.4075 | 1.4325 | 1.4025 | 1.42 | 1.42 | +0.003 (+0.18%) | 764,740 |
| 15 Jul 2003 | CNY | 1.42 | 1.4225 | 1.4025 | 1.4175 | 1.4175 | -0.01 (-0.70%) | 819,312 |
| 14 Jul 2003 | CNY | 1.44 | 1.44 | 1.41 | 1.4275 | 1.4275 | -0.02 (-1.38%) | 803,360 |
| 11 Jul 2003 | CNY | 1.44 | 1.465 | 1.4375 | 1.4475 | 1.4475 | -0.013 (-0.86%) | 580,232 |
| 10 Jul 2003 | CNY | 1.425 | 1.46 | 1.425 | 1.46 | 1.46 | +0.035 (+2.46%) | 743,952 |
| 9 Jul 2003 | CNY | 1.44 | 1.445 | 1.42 | 1.425 | 1.425 | -0.025 (-1.72%) | 509,120 |
| 8 Jul 2003 | CNY | 1.4325 | 1.4625 | 1.4025 | 1.45 | 1.45 | +0.028 (+1.93%) | 843,560 |
| 7 Jul 2003 | CNY | 1.4125 | 1.435 | 1.3875 | 1.4225 | 1.4225 | -0.003 (-0.18%) | 827,640 |
| 4 Jul 2003 | CNY | 1.445 | 1.455 | 1.415 | 1.425 | 1.425 | -0.02 (-1.38%) | 613,020 |
| 3 Jul 2003 | CNY | 1.425 | 1.4625 | 1.425 | 1.445 | 1.445 | +0.028 (+1.94%) | 804,408 |
| 2 Jul 2003 | CNY | 1.42 | 1.425 | 1.395 | 1.4175 | 1.4175 | +0.003 (+0.18%) | 672,508 |
| 1 Jul 2003 | CNY | 1.45 | 1.4575 | 1.41 | 1.415 | 1.415 | -0.025 (-1.74%) | 817,600 |
