| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | CNY | 1.1978 | 1.1978 | 1.1868 | 1.189 | 1.189 | -0.019 (-1.55%) | 345,800 |
| 13 Aug 2003 | CNY | 1.2099 | 1.2099 | 1.1912 | 1.2077 | 1.2077 | -0.001 (-0.09%) | 236,800 |
| 12 Aug 2003 | CNY | 1.2088 | 1.2132 | 1.1912 | 1.2088 | 1.2088 | +0.001 (+0.09%) | 312,339 |
| 11 Aug 2003 | CNY | 1.2231 | 1.2253 | 1.1945 | 1.2077 | 1.2077 | -0.001 (-0.09%) | 373,127 |
| 8 Aug 2003 | CNY | 1.2297 | 1.2297 | 1.1978 | 1.2088 | 1.2088 | -0.018 (-1.44%) | 229,320 |
| 7 Aug 2003 | CNY | 1.2088 | 1.2308 | 1.2066 | 1.2264 | 1.2264 | +0.02 (+1.64%) | 808,080 |
| 6 Aug 2003 | CNY | 1.1967 | 1.2066 | 1.1901 | 1.2066 | 1.2066 | +0.005 (+0.46%) | 439,056 |
| 5 Aug 2003 | CNY | 1.1956 | 1.2055 | 1.1945 | 1.2011 | 1.2011 | +0.004 (+0.37%) | 159,231 |
| 4 Aug 2003 | CNY | 1.1802 | 1.1978 | 1.178 | 1.1967 | 1.1967 | -0.009 (-0.73%) | 231,394 |
| 1 Aug 2003 | CNY | 1.1901 | 1.2066 | 1.1659 | 1.2055 | 1.2055 | +0.002 (+0.18%) | 572,663 |
| 31 Jul 2003 | CNY | 1.1978 | 1.2033 | 1.189 | 1.2033 | 1.2033 | -0.009 (-0.73%) | 442,260 |
| 30 Jul 2003 | CNY | 1.1978 | 1.2198 | 1.1934 | 1.2121 | 1.2121 | +0.012 (+1.01%) | 215,670 |
| 29 Jul 2003 | CNY | 1.2154 | 1.2165 | 1.1934 | 1.2 | 1.2 | -0.017 (-1.36%) | 376,740 |
| 28 Jul 2003 | CNY | 1.1923 | 1.2407 | 1.1813 | 1.2165 | 1.2165 | +0.019 (+1.56%) | 2,607,241 |
| 25 Jul 2003 | CNY | 1.2198 | 1.2198 | 1.1923 | 1.1978 | 1.1978 | -0.024 (-1.98%) | 378,105 |
| 24 Jul 2003 | CNY | 1.233 | 1.2341 | 1.2088 | 1.222 | 1.222 | -0.011 (-0.89%) | 274,820 |
| 23 Jul 2003 | CNY | 1.2473 | 1.2473 | 1.2154 | 1.233 | 1.233 | +0.002 (+0.18%) | 103,740 |
| 22 Jul 2003 | CNY | 1.2297 | 1.2418 | 1.2088 | 1.2308 | 1.2308 | +0.011 (+0.90%) | 448,630 |
| 21 Jul 2003 | CNY | 1.2539 | 1.2637 | 1.1978 | 1.2198 | 1.2198 | -0.035 (-2.80%) | 514,150 |
| 18 Jul 2003 | CNY | 1.2802 | 1.2901 | 1.255 | 1.255 | 1.255 | -0.016 (-1.29%) | 579,670 |
| 17 Jul 2003 | CNY | 1.2758 | 1.2769 | 1.2648 | 1.2714 | 1.2714 | -0.009 (-0.69%) | 441,350 |
| 16 Jul 2003 | CNY | 1.3154 | 1.3154 | 1.2714 | 1.2802 | 1.2802 | +0.003 (+0.26%) | 120,120 |
| 15 Jul 2003 | CNY | 1.2813 | 1.2824 | 1.2681 | 1.2769 | 1.2769 | -0.009 (-0.68%) | 312,676 |
| 14 Jul 2003 | CNY | 1.2989 | 1.2989 | 1.2835 | 1.2857 | 1.2857 | -0.014 (-1.10%) | 271,025 |
| 11 Jul 2003 | CNY | 1.2967 | 1.3088 | 1.2857 | 1.3 | 1.3 | +0.003 (+0.25%) | 263,900 |
| 10 Jul 2003 | CNY | 1.2967 | 1.3077 | 1.2879 | 1.2967 | 1.2967 | 0.0 (0.0%) | 325,780 |
| 9 Jul 2003 | CNY | 1.2868 | 1.3077 | 1.2824 | 1.2967 | 1.2967 | -0.007 (-0.51%) | 522,340 |
| 8 Jul 2003 | CNY | 1.3187 | 1.3187 | 1.2912 | 1.3033 | 1.3033 | -0.009 (-0.67%) | 331,240 |
| 7 Jul 2003 | CNY | 1.3385 | 1.3385 | 1.3022 | 1.3121 | 1.3121 | -0.002 (-0.17%) | 325,962 |
| 4 Jul 2003 | CNY | 1.3099 | 1.3143 | 1.2978 | 1.3143 | 1.3143 | +0.007 (+0.50%) | 780,406 |
