| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 1.9472 | 1.9583 | 1.9333 | 1.9583 | 1.9583 | 0.0 (0.0%) | 225,446 |
| 22 Sep 2003 | CNY | 1.9611 | 1.9611 | 1.9444 | 1.9583 | 1.9583 | 0.0 (0.0%) | 417,196 |
| 19 Sep 2003 | CNY | 1.9667 | 1.9694 | 1.9444 | 1.9583 | 1.9583 | -0.003 (-0.14%) | 268,560 |
| 18 Sep 2003 | CNY | 1.9667 | 1.9722 | 1.9583 | 1.9611 | 1.9611 | -0.022 (-1.12%) | 97,020 |
| 17 Sep 2003 | CNY | 1.9778 | 2.0333 | 1.9778 | 1.9833 | 1.9833 | +0.005 (+0.28%) | 1,911,240 |
| 16 Sep 2003 | CNY | 1.9417 | 1.9806 | 1.9417 | 1.9778 | 1.9778 | -0.019 (-0.97%) | 693,536 |
| 12 Sep 2003 | CNY | 2.0167 | 2.0194 | 1.9944 | 1.9972 | 1.9972 | -0.019 (-0.97%) | 258,436 |
| 11 Sep 2003 | CNY | 2.0111 | 2.0222 | 2 | 2.0167 | 2.0167 | +0.006 (+0.28%) | 242,460 |
| 10 Sep 2003 | CNY | 2.0111 | 2.0306 | 2.0111 | 2.0111 | 2.0111 | -0.003 (-0.14%) | 139,320 |
| 9 Sep 2003 | CNY | 2.0333 | 2.0333 | 1.9944 | 2.0139 | 2.0139 | -0.017 (-0.82%) | 383,760 |
| 8 Sep 2003 | CNY | 2.0444 | 2.0444 | 2.0222 | 2.0306 | 2.0306 | -0.014 (-0.68%) | 257,738 |
| 5 Sep 2003 | CNY | 2.0833 | 2.0833 | 2.0278 | 2.0444 | 2.0444 | -0.039 (-1.87%) | 294,840 |
| 4 Sep 2003 | CNY | 2.0833 | 2.0917 | 2.0611 | 2.0833 | 2.0833 | +0.008 (+0.40%) | 1,101,844 |
| 3 Sep 2003 | CNY | 2.0167 | 2.0806 | 2.0167 | 2.075 | 2.075 | +0.039 (+1.91%) | 695,854 |
| 2 Sep 2003 | CNY | 2.05 | 2.0611 | 2.0278 | 2.0361 | 2.0361 | -0.014 (-0.68%) | 439,200 |
| 1 Sep 2003 | CNY | 2 | 2.0528 | 2 | 2.05 | 2.05 | +0.025 (+1.23%) | 280,980 |
| 29 Aug 2003 | CNY | 2.0472 | 2.0472 | 2 | 2.025 | 2.025 | +0.014 (+0.69%) | 173,484 |
| 28 Aug 2003 | CNY | 2.0556 | 2.0694 | 2.0083 | 2.0111 | 2.0111 | -0.058 (-2.82%) | 439,560 |
| 27 Aug 2003 | CNY | 2.0917 | 2.1056 | 2.0667 | 2.0694 | 2.0694 | -0.017 (-0.80%) | 886,770 |
| 26 Aug 2003 | CNY | 2.0556 | 2.0889 | 2.0167 | 2.0861 | 2.0861 | +0.03 (+1.48%) | 469,033 |
| 25 Aug 2003 | CNY | 2 | 2.0944 | 2 | 2.0556 | 2.0556 | 0.0 (0.0%) | 268,740 |
| 22 Aug 2003 | CNY | 2.0556 | 2.1 | 2.0556 | 2.0556 | 2.0556 | 0.0 (0.0%) | 159,739 |
| 21 Aug 2003 | CNY | 2.0611 | 2.075 | 2.0472 | 2.0556 | 2.0556 | -0.014 (-0.67%) | 267,055 |
| 20 Aug 2003 | CNY | 2.0778 | 2.1028 | 2.0556 | 2.0694 | 2.0694 | -0.011 (-0.54%) | 179,640 |
| 19 Aug 2003 | CNY | 2.0833 | 2.1194 | 2.05 | 2.0806 | 2.0806 | 0.0 (0.0%) | 127,980 |
| 18 Aug 2003 | CNY | 2.0833 | 2.0917 | 2.0694 | 2.0806 | 2.0806 | -0.017 (-0.79%) | 262,152 |
| 15 Aug 2003 | CNY | 2.1222 | 2.1222 | 2.0639 | 2.0972 | 2.0972 | +0.005 (+0.26%) | 166,392 |
| 14 Aug 2003 | CNY | 2.0889 | 2.125 | 2.0861 | 2.0917 | 2.0917 | -0.017 (-0.79%) | 246,960 |
| 13 Aug 2003 | CNY | 2.15 | 2.15 | 2.0861 | 2.1083 | 2.1083 | -0.042 (-1.94%) | 227,952 |
| 12 Aug 2003 | CNY | 2.1111 | 2.1528 | 2.0833 | 2.15 | 2.15 | +0.053 (+2.52%) | 310,276 |
