| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 1.5062 | 1.5111 | 1.4815 | 1.484 | 1.484 | -0.015 (-0.99%) | 5,154,812 |
| 19 Sep 2003 | CNY | 1.5136 | 1.5259 | 1.4938 | 1.4988 | 1.4988 | -0.017 (-1.14%) | 4,535,680 |
| 18 Sep 2003 | CNY | 1.5087 | 1.5333 | 1.5087 | 1.5161 | 1.5161 | -0.007 (-0.49%) | 3,739,519 |
| 17 Sep 2003 | CNY | 1.5432 | 1.5457 | 1.5185 | 1.5235 | 1.5235 | -0.007 (-0.48%) | 3,221,761 |
| 16 Sep 2003 | CNY | 1.5383 | 1.5432 | 1.5185 | 1.5309 | 1.5309 | -0.01 (-0.64%) | 6,720,935 |
| 15 Sep 2003 | CNY | 1.5358 | 1.5679 | 1.5309 | 1.5408 | 1.5408 | +0.005 (+0.33%) | 4,655,628 |
| 12 Sep 2003 | CNY | 1.5531 | 1.5556 | 1.5259 | 1.5358 | 1.5358 | -0.01 (-0.64%) | 4,829,882 |
| 11 Sep 2003 | CNY | 1.5408 | 1.5753 | 1.5408 | 1.5457 | 1.5457 | +0.003 (+0.16%) | 3,446,859 |
| 10 Sep 2003 | CNY | 1.5408 | 1.5556 | 1.5333 | 1.5432 | 1.5432 | 0.0 (0.0%) | 2,303,413 |
| 9 Sep 2003 | CNY | 1.5457 | 1.5506 | 1.5408 | 1.5432 | 1.5432 | -0.003 (-0.16%) | 3,598,879 |
| 8 Sep 2003 | CNY | 1.5605 | 1.5605 | 1.5432 | 1.5457 | 1.5457 | -0.01 (-0.64%) | 2,674,808 |
| 5 Sep 2003 | CNY | 1.558 | 1.5803 | 1.5506 | 1.5556 | 1.5556 | -0.025 (-1.56%) | 4,134,303 |
| 4 Sep 2003 | CNY | 1.5704 | 1.6 | 1.563 | 1.5803 | 1.5803 | +0.017 (+1.11%) | 7,427,308 |
| 3 Sep 2003 | CNY | 1.5704 | 1.5753 | 1.5531 | 1.563 | 1.563 | -0.007 (-0.47%) | 3,590,617 |
| 2 Sep 2003 | CNY | 1.5852 | 1.5877 | 1.5605 | 1.5704 | 1.5704 | -0.015 (-0.93%) | 4,000,086 |
| 1 Sep 2003 | CNY | 1.5556 | 1.5877 | 1.5457 | 1.5852 | 1.5852 | +0.032 (+2.07%) | 7,295,537 |
| 29 Aug 2003 | CNY | 1.5383 | 1.5531 | 1.5309 | 1.5531 | 1.5531 | +0.01 (+0.64%) | 2,873,783 |
| 28 Aug 2003 | CNY | 1.558 | 1.558 | 1.5408 | 1.5432 | 1.5432 | -0.007 (-0.48%) | 2,164,539 |
| 27 Aug 2003 | CNY | 1.5506 | 1.5654 | 1.5432 | 1.5506 | 1.5506 | 0.0 (0.0%) | 2,230,788 |
| 26 Aug 2003 | CNY | 1.5531 | 1.5605 | 1.5408 | 1.5506 | 1.5506 | -0.003 (-0.16%) | 2,541,620 |
| 25 Aug 2003 | CNY | 1.5506 | 1.563 | 1.5284 | 1.5531 | 1.5531 | -0.005 (-0.31%) | 5,119,334 |
| 22 Aug 2003 | CNY | 1.5506 | 1.5679 | 1.5506 | 1.558 | 1.558 | +0.002 (+0.15%) | 2,919,694 |
| 21 Aug 2003 | CNY | 1.5556 | 1.563 | 1.5432 | 1.5556 | 1.5556 | +0.01 (+0.64%) | 2,338,493 |
| 20 Aug 2003 | CNY | 1.558 | 1.5704 | 1.5408 | 1.5457 | 1.5457 | -0.012 (-0.79%) | 2,490,481 |
| 19 Aug 2003 | CNY | 1.5408 | 1.563 | 1.5408 | 1.558 | 1.558 | +0.015 (+0.96%) | 3,720,686 |
| 18 Aug 2003 | CNY | 1.5556 | 1.5556 | 1.5408 | 1.5432 | 1.5432 | -0.012 (-0.80%) | 5,482,318 |
| 15 Aug 2003 | CNY | 1.558 | 1.5679 | 1.5556 | 1.5556 | 1.5556 | -0.015 (-0.94%) | 5,107,237 |
| 14 Aug 2003 | CNY | 1.5827 | 1.5901 | 1.5654 | 1.5704 | 1.5704 | -0.012 (-0.78%) | 3,541,637 |
| 13 Aug 2003 | CNY | 1.6074 | 1.6074 | 1.5803 | 1.5827 | 1.5827 | -0.025 (-1.54%) | 2,562,708 |
| 12 Aug 2003 | CNY | 1.5827 | 1.6198 | 1.5803 | 1.6074 | 1.6074 | +0.022 (+1.40%) | 4,208,174 |
