| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | CNY | 1.5202 | 1.5223 | 1.5118 | 1.5139 | 1.5139 | -0.006 (-0.41%) | 2,587,501 |
| 7 Aug 2003 | CNY | 1.5329 | 1.5371 | 1.516 | 1.5202 | 1.5202 | -0.011 (-0.69%) | 1,341,806 |
| 6 Aug 2003 | CNY | 1.5223 | 1.5329 | 1.5118 | 1.5308 | 1.5308 | +0.009 (+0.56%) | 2,036,979 |
| 5 Aug 2003 | CNY | 1.5244 | 1.5266 | 1.5118 | 1.5223 | 1.5223 | -0.004 (-0.28%) | 2,019,451 |
| 4 Aug 2003 | CNY | 1.5139 | 1.5287 | 1.5033 | 1.5266 | 1.5266 | +0.013 (+0.84%) | 2,638,481 |
| 1 Aug 2003 | CNY | 1.5012 | 1.516 | 1.4991 | 1.5139 | 1.5139 | +0.002 (+0.14%) | 1,945,851 |
| 31 Jul 2003 | CNY | 1.5223 | 1.5223 | 1.5076 | 1.5118 | 1.5118 | -0.008 (-0.55%) | 2,037,069 |
| 30 Jul 2003 | CNY | 1.5097 | 1.5287 | 1.5054 | 1.5202 | 1.5202 | +0.015 (+0.98%) | 3,467,565 |
| 29 Jul 2003 | CNY | 1.4991 | 1.5139 | 1.4907 | 1.5054 | 1.5054 | +0.002 (+0.14%) | 1,993,170 |
| 28 Jul 2003 | CNY | 1.5202 | 1.5202 | 1.4886 | 1.5033 | 1.5033 | -0.019 (-1.25%) | 3,893,748 |
| 25 Jul 2003 | CNY | 1.5223 | 1.5477 | 1.5097 | 1.5223 | 1.5223 | -0.023 (-1.51%) | 6,434,433 |
| 24 Jul 2003 | CNY | 1.5878 | 1.5878 | 1.5434 | 1.5456 | 1.5456 | -0.042 (-2.66%) | 7,561,009 |
| 23 Jul 2003 | CNY | 1.5836 | 1.5962 | 1.5772 | 1.5878 | 1.5878 | -0.002 (-0.13%) | 4,828,633 |
| 22 Jul 2003 | CNY | 1.6511 | 1.6511 | 1.5793 | 1.5899 | 1.5899 | -0.061 (-3.71%) | 14,643,250 |
| 21 Jul 2003 | CNY | 1.6364 | 1.6554 | 1.6152 | 1.6511 | 1.6511 | +0.013 (+0.77%) | 5,187,331 |
| 18 Jul 2003 | CNY | 1.6659 | 1.6722 | 1.6342 | 1.6385 | 1.6385 | -0.015 (-0.89%) | 7,957,222 |
| 17 Jul 2003 | CNY | 1.6364 | 1.6659 | 1.6342 | 1.6532 | 1.6532 | +0.023 (+1.42%) | 9,492,519 |
| 16 Jul 2003 | CNY | 1.6554 | 1.6638 | 1.6258 | 1.63 | 1.63 | -0.089 (-5.16%) | 5,212,669 |
| 15 Jul 2003 | CNY | 1.7208 | 1.7271 | 1.7145 | 1.7187 | 1.7187 | +0.002 (+0.12%) | 11,089,496 |
| 14 Jul 2003 | CNY | 1.7271 | 1.7314 | 1.7124 | 1.7166 | 1.7166 | -0.011 (-0.61%) | 4,385,305 |
| 11 Jul 2003 | CNY | 1.7208 | 1.7293 | 1.7103 | 1.7271 | 1.7271 | +0.013 (+0.73%) | 4,257,769 |
| 10 Jul 2003 | CNY | 1.6891 | 1.7208 | 1.6891 | 1.7145 | 1.7145 | +0.023 (+1.38%) | 4,449,683 |
| 9 Jul 2003 | CNY | 1.6955 | 1.6997 | 1.6786 | 1.6912 | 1.6912 | +0.002 (+0.12%) | 3,044,834 |
| 8 Jul 2003 | CNY | 1.6701 | 1.6912 | 1.6701 | 1.6891 | 1.6891 | +0.025 (+1.52%) | 2,700,018 |
| 7 Jul 2003 | CNY | 1.6744 | 1.6807 | 1.6575 | 1.6638 | 1.6638 | 0.0 (0.0%) | 1,483,782 |
