| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | CNY | 1.5125 | 1.5175 | 1.4775 | 1.515 | 1.515 | +0.005 (+0.33%) | 2,038,564 |
| 22 Sep 2003 | CNY | 1.5125 | 1.545 | 1.495 | 1.51 | 1.51 | -0.003 (-0.17%) | 1,359,132 |
| 19 Sep 2003 | CNY | 1.475 | 1.5125 | 1.47 | 1.5125 | 1.5125 | +0.037 (+2.54%) | 1,064,904 |
| 18 Sep 2003 | CNY | 1.4625 | 1.48 | 1.4575 | 1.475 | 1.475 | 0.0 (0.0%) | 306,140 |
| 17 Sep 2003 | CNY | 1.475 | 1.4875 | 1.4675 | 1.475 | 1.475 | -0.003 (-0.17%) | 748,500 |
| 16 Sep 2003 | CNY | 1.4575 | 1.485 | 1.4575 | 1.4775 | 1.4775 | +0.02 (+1.37%) | 327,920 |
| 15 Sep 2003 | CNY | 1.475 | 1.49 | 1.45 | 1.4575 | 1.4575 | -0.028 (-1.85%) | 377,788 |
| 12 Sep 2003 | CNY | 1.5125 | 1.5275 | 1.475 | 1.485 | 1.485 | -0.035 (-2.30%) | 990,436 |
| 11 Sep 2003 | CNY | 1.515 | 1.535 | 1.495 | 1.52 | 1.52 | -0.005 (-0.33%) | 734,800 |
| 10 Sep 2003 | CNY | 1.5475 | 1.55 | 1.515 | 1.525 | 1.525 | -0.018 (-1.13%) | 531,200 |
| 9 Sep 2003 | CNY | 1.53 | 1.57 | 1.53 | 1.5425 | 1.5425 | +0.003 (+0.16%) | 2,644,200 |
| 8 Sep 2003 | CNY | 1.525 | 1.545 | 1.525 | 1.54 | 1.54 | 0.0 (0.0%) | 851,560 |
| 5 Sep 2003 | CNY | 1.55 | 1.55 | 1.5025 | 1.54 | 1.54 | +0.003 (+0.16%) | 1,314,816 |
| 4 Sep 2003 | CNY | 1.52 | 1.55 | 1.51 | 1.5375 | 1.5375 | +0.015 (+0.99%) | 1,434,936 |
| 3 Sep 2003 | CNY | 1.5225 | 1.5275 | 1.5 | 1.5225 | 1.5225 | +0.005 (+0.33%) | 758,904 |
| 2 Sep 2003 | CNY | 1.5 | 1.5375 | 1.5 | 1.5175 | 1.5175 | +0.003 (+0.17%) | 1,190,672 |
| 1 Sep 2003 | CNY | 1.46 | 1.52 | 1.46 | 1.515 | 1.515 | +0.055 (+3.77%) | 920,088 |
| 29 Aug 2003 | CNY | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.013 (-0.85%) | 514,684 |
| 28 Aug 2003 | CNY | 1.48 | 1.4975 | 1.47 | 1.4725 | 1.4725 | -0.007 (-0.51%) | 468,560 |
| 27 Aug 2003 | CNY | 1.4875 | 1.54 | 1.4775 | 1.48 | 1.48 | -0.007 (-0.50%) | 621,044 |
| 26 Aug 2003 | CNY | 1.505 | 1.505 | 1.475 | 1.4875 | 1.4875 | -0.007 (-0.50%) | 526,680 |
| 25 Aug 2003 | CNY | 1.5075 | 1.52 | 1.49 | 1.495 | 1.495 | -0.02 (-1.32%) | 538,156 |
| 22 Aug 2003 | CNY | 1.5275 | 1.535 | 1.5125 | 1.515 | 1.515 | -0.013 (-0.82%) | 338,520 |
| 21 Aug 2003 | CNY | 1.5175 | 1.5275 | 1.515 | 1.5275 | 1.5275 | +0.015 (+0.99%) | 440,600 |
| 20 Aug 2003 | CNY | 1.515 | 1.5175 | 1.5025 | 1.5125 | 1.5125 | -0.003 (-0.17%) | 333,652 |
| 19 Aug 2003 | CNY | 1.5025 | 1.53 | 1.5025 | 1.515 | 1.515 | +0.003 (+0.17%) | 256,480 |
| 18 Aug 2003 | CNY | 1.505 | 1.5125 | 1.505 | 1.5125 | 1.5125 | 0.0 (0.0%) | 449,908 |
| 15 Aug 2003 | CNY | 1.5275 | 1.5275 | 1.5025 | 1.5125 | 1.5125 | -0.007 (-0.49%) | 433,148 |
| 14 Aug 2003 | CNY | 1.525 | 1.54 | 1.5125 | 1.52 | 1.52 | -0.01 (-0.65%) | 416,384 |
| 13 Aug 2003 | CNY | 1.53 | 1.5425 | 1.525 | 1.53 | 1.53 | -0.01 (-0.65%) | 199,940 |
