| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | CNY | 1.6756 | 1.686 | 1.6682 | 1.6741 | 1.6741 | +0.003 (+0.18%) | 1,924,809 |
| 31 Jul 2003 | CNY | 1.6741 | 1.6845 | 1.6667 | 1.6711 | 1.6711 | -0.007 (-0.45%) | 946,512 |
| 30 Jul 2003 | CNY | 1.6816 | 1.689 | 1.6607 | 1.6786 | 1.6786 | +0.002 (+0.09%) | 1,470,268 |
| 29 Jul 2003 | CNY | 1.6399 | 1.6801 | 1.6399 | 1.6771 | 1.6771 | +0.052 (+3.21%) | 4,004,837 |
| 28 Jul 2003 | CNY | 1.5952 | 1.6369 | 1.5952 | 1.625 | 1.625 | -0.013 (-0.82%) | 1,543,248 |
| 25 Jul 2003 | CNY | 1.6592 | 1.6696 | 1.622 | 1.6384 | 1.6384 | -0.031 (-1.87%) | 1,865,404 |
| 24 Jul 2003 | CNY | 1.6667 | 1.6741 | 1.6637 | 1.6696 | 1.6696 | -0.012 (-0.71%) | 733,824 |
| 23 Jul 2003 | CNY | 1.6652 | 1.6905 | 1.6622 | 1.6816 | 1.6816 | +0.007 (+0.45%) | 1,589,952 |
| 22 Jul 2003 | CNY | 1.686 | 1.6964 | 1.6622 | 1.6741 | 1.6741 | -0.015 (-0.88%) | 1,567,977 |
| 21 Jul 2003 | CNY | 1.6816 | 1.6905 | 1.6369 | 1.689 | 1.689 | +0.002 (+0.09%) | 2,183,126 |
| 18 Jul 2003 | CNY | 1.6816 | 1.7009 | 1.6682 | 1.6875 | 1.6875 | -0.006 (-0.35%) | 8,646,960 |
| 17 Jul 2003 | CNY | 1.6637 | 1.6964 | 1.6473 | 1.6935 | 1.6935 | +0.027 (+1.61%) | 9,878,111 |
| 16 Jul 2003 | CNY | 1.6816 | 1.692 | 1.6637 | 1.6667 | 1.6667 | -0.015 (-0.89%) | 2,182,656 |
| 15 Jul 2003 | CNY | 1.6741 | 1.6979 | 1.6667 | 1.6816 | 1.6816 | -0.006 (-0.35%) | 4,402,944 |
| 14 Jul 2003 | CNY | 1.7039 | 1.7039 | 1.6801 | 1.6875 | 1.6875 | -0.013 (-0.79%) | 1,821,792 |
| 11 Jul 2003 | CNY | 1.7083 | 1.7202 | 1.6964 | 1.7009 | 1.7009 | -0.006 (-0.35%) | 2,371,219 |
| 10 Jul 2003 | CNY | 1.7009 | 1.7262 | 1.6964 | 1.7069 | 1.7069 | +0.016 (+0.97%) | 2,409,792 |
| 9 Jul 2003 | CNY | 1.7113 | 1.7143 | 1.689 | 1.6905 | 1.6905 | -0.01 (-0.61%) | 1,321,622 |
| 8 Jul 2003 | CNY | 1.7039 | 1.7128 | 1.683 | 1.7009 | 1.7009 | +0.003 (+0.18%) | 2,129,964 |
| 7 Jul 2003 | CNY | 1.6801 | 1.6979 | 1.6801 | 1.6979 | 1.6979 | +0.01 (+0.62%) | 1,810,912 |
| 4 Jul 2003 | CNY | 1.683 | 1.6979 | 1.6801 | 1.6875 | 1.6875 | +0.006 (+0.35%) | 1,893,104 |
| 3 Jul 2003 | CNY | 1.6786 | 1.6816 | 1.6726 | 1.6816 | 1.6816 | +0.003 (+0.18%) | 815,942 |
| 2 Jul 2003 | CNY | 1.6741 | 1.6816 | 1.6548 | 1.6786 | 1.6786 | +0.013 (+0.80%) | 946,176 |
| 1 Jul 2003 | CNY | 1.6786 | 1.7083 | 1.6637 | 1.6652 | 1.6652 | -0.003 (-0.18%) | 1,131,043 |
| 30 Jun 2003 | CNY | 1.689 | 1.6964 | 1.6667 | 1.6682 | 1.6682 | -0.028 (-1.66%) | 1,617,504 |
| 27 Jun 2003 | CNY | 1.7039 | 1.7262 | 1.6964 | 1.6964 | 1.6964 | -0.003 (-0.18%) | 1,453,495 |
| 26 Jun 2003 | CNY | 1.689 | 1.7158 | 1.686 | 1.6994 | 1.6994 | +0.003 (+0.18%) | 2,951,276 |
| 25 Jun 2003 | CNY | 1.7202 | 1.7292 | 1.6845 | 1.6964 | 1.6964 | -0.024 (-1.38%) | 825,888 |
| 24 Jun 2003 | CNY | 1.7321 | 1.7411 | 1.7188 | 1.7202 | 1.7202 | 0.0 (0.0%) | 1,207,584 |
| 23 Jun 2003 | CNY | 1.7307 | 1.7336 | 1.7158 | 1.7202 | 1.7202 | -0.012 (-0.69%) | 1,051,364 |
