| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 1.5 | 1.5267 | 1.5 | 1.5167 | 1.5167 | +0.017 (+1.11%) | 1,096,905 |
| 15 Sep 2003 | CNY | 1.5467 | 1.56 | 1.4933 | 1.5 | 1.5 | -0.06 (-3.85%) | 3,005,337 |
| 12 Sep 2003 | CNY | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | +0.017 (+1.08%) | 3,859,611 |
| 11 Sep 2003 | CNY | 1.56 | 1.5733 | 1.5367 | 1.5433 | 1.5433 | -0.017 (-1.07%) | 2,520,786 |
| 10 Sep 2003 | CNY | 1.5633 | 1.5767 | 1.5333 | 1.56 | 1.56 | 0.0 (0.0%) | 2,928,900 |
| 9 Sep 2003 | CNY | 1.5767 | 1.59 | 1.5567 | 1.56 | 1.56 | -0.027 (-1.68%) | 4,221,300 |
| 8 Sep 2003 | CNY | 1.56 | 1.6033 | 1.5533 | 1.5867 | 1.5867 | +0.05 (+3.25%) | 8,276,694 |
| 5 Sep 2003 | CNY | 1.5133 | 1.5433 | 1.5133 | 1.5367 | 1.5367 | +0.02 (+1.32%) | 3,787,443 |
| 4 Sep 2003 | CNY | 1.5233 | 1.5233 | 1.5067 | 1.5167 | 1.5167 | -0.007 (-0.43%) | 1,319,646 |
| 3 Sep 2003 | CNY | 1.48 | 1.5233 | 1.48 | 1.5233 | 1.5233 | +0.037 (+2.46%) | 2,306,484 |
| 2 Sep 2003 | CNY | 1.5067 | 1.5067 | 1.4733 | 1.4867 | 1.4867 | -0.01 (-0.67%) | 2,615,961 |
| 1 Sep 2003 | CNY | 1.5 | 1.5267 | 1.49 | 1.4967 | 1.4967 | +0.017 (+1.13%) | 2,518,434 |
| 29 Aug 2003 | CNY | 1.55 | 1.55 | 1.4633 | 1.48 | 1.48 | -0.06 (-3.90%) | 4,036,416 |
| 28 Aug 2003 | CNY | 1.5567 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 926,790 |
| 27 Aug 2003 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.003 (-0.21%) | 1,051,203 |
| 26 Aug 2003 | CNY | 1.56 | 1.57 | 1.5467 | 1.5633 | 1.5633 | +0.013 (+0.86%) | 1,146,837 |
| 25 Aug 2003 | CNY | 1.5367 | 1.56 | 1.5333 | 1.55 | 1.55 | 0.0 (0.0%) | 1,429,284 |
| 22 Aug 2003 | CNY | 1.55 | 1.5633 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,355,589 |
| 21 Aug 2003 | CNY | 1.55 | 1.5633 | 1.54 | 1.55 | 1.55 | -0.007 (-0.43%) | 1,026,162 |
| 20 Aug 2003 | CNY | 1.5667 | 1.59 | 1.5333 | 1.5567 | 1.5567 | -0.013 (-0.85%) | 1,586,751 |
| 19 Aug 2003 | CNY | 1.57 | 1.5933 | 1.5667 | 1.57 | 1.57 | -0.003 (-0.21%) | 1,791,096 |
| 18 Aug 2003 | CNY | 1.59 | 1.6067 | 1.57 | 1.5733 | 1.5733 | -0.023 (-1.47%) | 1,028,760 |
| 15 Aug 2003 | CNY | 1.5833 | 1.6033 | 1.5833 | 1.5967 | 1.5967 | +0.013 (+0.85%) | 1,297,785 |
| 14 Aug 2003 | CNY | 1.57 | 1.6067 | 1.57 | 1.5833 | 1.5833 | 0.0 (0.0%) | 1,676,373 |
| 13 Aug 2003 | CNY | 1.5933 | 1.6 | 1.57 | 1.5833 | 1.5833 | -0.023 (-1.46%) | 1,352,016 |
| 12 Aug 2003 | CNY | 1.59 | 1.6133 | 1.5767 | 1.6067 | 1.6067 | +0.013 (+0.84%) | 1,697,970 |
| 11 Aug 2003 | CNY | 1.6133 | 1.6167 | 1.55 | 1.5933 | 1.5933 | -0.033 (-2.05%) | 2,281,839 |
| 8 Aug 2003 | CNY | 1.6367 | 1.6867 | 1.6133 | 1.6267 | 1.6267 | -0.023 (-1.41%) | 4,232,694 |
| 7 Aug 2003 | CNY | 1.6733 | 1.6833 | 1.6367 | 1.65 | 1.65 | +0.02 (+1.23%) | 5,457,321 |
| 6 Aug 2003 | CNY | 1.6467 | 1.6467 | 1.6067 | 1.63 | 1.63 | -0.013 (-0.81%) | 1,684,791 |
