| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 1.847 | 1.8738 | 1.8291 | 1.8678 | 1.8678 | +0.009 (+0.48%) | 884,655 |
| 20 Aug 2003 | CNY | 1.8886 | 1.8916 | 1.85 | 1.8589 | 1.8589 | -0.021 (-1.11%) | 341,939 |
| 19 Aug 2003 | CNY | 1.8797 | 1.8975 | 1.8589 | 1.8797 | 1.8797 | +0.012 (+0.64%) | 256,471 |
| 18 Aug 2003 | CNY | 1.85 | 1.8827 | 1.85 | 1.8678 | 1.8678 | +0.006 (+0.32%) | 293,415 |
| 15 Aug 2003 | CNY | 1.8381 | 1.8738 | 1.8381 | 1.8619 | 1.8619 | +0.003 (+0.16%) | 698,619 |
| 14 Aug 2003 | CNY | 1.8738 | 1.8975 | 1.8559 | 1.8589 | 1.8589 | -0.021 (-1.11%) | 1,015,833 |
| 13 Aug 2003 | CNY | 1.9035 | 1.9273 | 1.8738 | 1.8797 | 1.8797 | -0.039 (-2.02%) | 665,662 |
| 12 Aug 2003 | CNY | 1.8975 | 1.9243 | 1.8975 | 1.9184 | 1.9184 | +0.006 (+0.31%) | 706,591 |
| 11 Aug 2003 | CNY | 1.8886 | 1.9303 | 1.8738 | 1.9124 | 1.9124 | +0.009 (+0.47%) | 729,582 |
| 8 Aug 2003 | CNY | 1.8797 | 1.9213 | 1.8767 | 1.9035 | 1.9035 | +0.012 (+0.63%) | 913,581 |
| 7 Aug 2003 | CNY | 1.9005 | 1.9035 | 1.8619 | 1.8916 | 1.8916 | -0.021 (-1.09%) | 1,230,014 |
| 6 Aug 2003 | CNY | 1.9481 | 1.9481 | 1.8857 | 1.9124 | 1.9124 | -0.009 (-0.46%) | 2,016,987 |
| 5 Aug 2003 | CNY | 1.8619 | 1.9213 | 1.8619 | 1.9213 | 1.9213 | +0.092 (+5.04%) | 2,241,790 |
| 1 Aug 2003 | CNY | 1.8559 | 1.8589 | 1.8202 | 1.8291 | 1.8291 | -0.027 (-1.44%) | 1,162,336 |
| 31 Jul 2003 | CNY | 1.8975 | 1.9273 | 1.8291 | 1.8559 | 1.8559 | -0.051 (-2.65%) | 749,981 |
| 30 Jul 2003 | CNY | 1.8827 | 1.9184 | 1.8767 | 1.9065 | 1.9065 | +0.015 (+0.79%) | 1,038,710 |
| 29 Jul 2003 | CNY | 1.8202 | 1.9035 | 1.8202 | 1.8916 | 1.8916 | +0.062 (+3.42%) | 1,074,165 |
| 28 Jul 2003 | CNY | 1.8529 | 1.8648 | 1.7845 | 1.8291 | 1.8291 | -0.033 (-1.76%) | 1,343,702 |
| 25 Jul 2003 | CNY | 1.8708 | 1.9273 | 1.8559 | 1.8619 | 1.8619 | -0.012 (-0.64%) | 1,918,201 |
| 24 Jul 2003 | CNY | 1.9481 | 1.9481 | 1.8738 | 1.8738 | 1.8738 | -0.059 (-3.07%) | 1,877,138 |
| 23 Jul 2003 | CNY | 1.957 | 1.957 | 1.9273 | 1.9332 | 1.9332 | -0.024 (-1.22%) | 1,325,553 |
| 22 Jul 2003 | CNY | 1.963 | 1.9719 | 1.9243 | 1.957 | 1.957 | 0.0 (0.0%) | 1,420,892 |
| 21 Jul 2003 | CNY | 1.9094 | 1.9897 | 1.9094 | 1.957 | 1.957 | -0.054 (-2.67%) | 3,175,894 |
| 18 Jul 2003 | CNY | 2.0998 | 2.0998 | 1.9987 | 2.0106 | 2.0106 | -0.092 (-4.38%) | 2,433,868 |
| 17 Jul 2003 | CNY | 2.0463 | 2.1057 | 2.0284 | 2.1028 | 2.1028 | +0.066 (+3.22%) | 3,574,861 |
| 16 Jul 2003 | CNY | 2.0373 | 2.0701 | 2.0225 | 2.0373 | 2.0373 | 0.0 (0.0%) | 1,637,064 |
| 15 Jul 2003 | CNY | 2.0522 | 2.0909 | 2.0135 | 2.0373 | 2.0373 | -0.033 (-1.58%) | 2,464,421 |
| 14 Jul 2003 | CNY | 2.0819 | 2.1652 | 2.0522 | 2.0701 | 2.0701 | -0.012 (-0.57%) | 5,274,867 |
| 11 Jul 2003 | CNY | 2.0195 | 2.1176 | 2.0046 | 2.0819 | 2.0819 | +0.057 (+2.79%) | 5,206,996 |
| 10 Jul 2003 | CNY | 2.0195 | 2.0641 | 1.9927 | 2.0254 | 2.0254 | -0.006 (-0.30%) | 3,465,309 |
