| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | CNY | 1.8167 | 1.8407 | 1.8167 | 1.8373 | 1.8373 | -0.009 (-0.47%) | 333,166 |
| 23 Sep 2003 | CNY | 1.8201 | 1.8545 | 1.8047 | 1.8459 | 1.8459 | +0.026 (+1.42%) | 808,975 |
| 22 Sep 2003 | CNY | 1.8373 | 1.8459 | 1.8167 | 1.8201 | 1.8201 | -0.029 (-1.58%) | 707,880 |
| 19 Sep 2003 | CNY | 1.8321 | 1.8545 | 1.8218 | 1.8493 | 1.8493 | +0.015 (+0.84%) | 318,968 |
| 18 Sep 2003 | CNY | 1.8854 | 1.8854 | 1.827 | 1.8339 | 1.8339 | -0.002 (-0.09%) | 318,269 |
| 17 Sep 2003 | CNY | 1.8922 | 1.9025 | 1.8201 | 1.8356 | 1.8356 | -0.057 (-2.99%) | 1,246,457 |
| 16 Sep 2003 | CNY | 1.8442 | 1.9008 | 1.8407 | 1.8922 | 1.8922 | +0.038 (+2.03%) | 1,215,731 |
| 15 Sep 2003 | CNY | 1.8579 | 1.8888 | 1.851 | 1.8545 | 1.8545 | +0.004 (+0.19%) | 1,422,067 |
| 12 Sep 2003 | CNY | 1.8545 | 1.8682 | 1.8407 | 1.851 | 1.851 | -0.017 (-0.92%) | 687,957 |
| 11 Sep 2003 | CNY | 1.8682 | 1.8785 | 1.8545 | 1.8682 | 1.8682 | +0.01 (+0.55%) | 310,407 |
| 10 Sep 2003 | CNY | 1.8648 | 1.8648 | 1.839 | 1.8579 | 1.8579 | -0.003 (-0.18%) | 302,655 |
| 9 Sep 2003 | CNY | 1.8734 | 1.8734 | 1.8476 | 1.8613 | 1.8613 | +0.005 (+0.27%) | 442,018 |
| 8 Sep 2003 | CNY | 1.8545 | 1.8819 | 1.8476 | 1.8562 | 1.8562 | 0.0 (0.0%) | 409,696 |
| 5 Sep 2003 | CNY | 1.9214 | 1.9232 | 1.8476 | 1.8562 | 1.8562 | -0.046 (-2.43%) | 865,413 |
| 4 Sep 2003 | CNY | 1.906 | 1.9352 | 1.8974 | 1.9025 | 1.9025 | -0.004 (-0.18%) | 408,363 |
| 3 Sep 2003 | CNY | 1.9146 | 1.9317 | 1.8922 | 1.906 | 1.906 | -0.014 (-0.71%) | 518,747 |
| 2 Sep 2003 | CNY | 1.8819 | 1.9592 | 1.8819 | 1.9197 | 1.9197 | +0.038 (+2.01%) | 2,528,037 |
| 1 Sep 2003 | CNY | 1.8476 | 1.8819 | 1.8287 | 1.8819 | 1.8819 | +0.039 (+2.14%) | 916,813 |
| 29 Aug 2003 | CNY | 1.8373 | 1.8545 | 1.8218 | 1.8425 | 1.8425 | +0.005 (+0.28%) | 545,513 |
| 28 Aug 2003 | CNY | 1.8802 | 1.8802 | 1.8339 | 1.8373 | 1.8373 | -0.034 (-1.83%) | 1,335,100 |
| 27 Aug 2003 | CNY | 1.9146 | 1.9317 | 1.8682 | 1.8716 | 1.8716 | -0.043 (-2.25%) | 672,063 |
| 26 Aug 2003 | CNY | 1.9077 | 1.9317 | 1.9077 | 1.9146 | 1.9146 | +0.007 (+0.36%) | 485,400 |
| 25 Aug 2003 | CNY | 1.9403 | 1.9558 | 1.906 | 1.9077 | 1.9077 | -0.034 (-1.77%) | 505,824 |
| 22 Aug 2003 | CNY | 1.9317 | 1.9747 | 1.9317 | 1.942 | 1.942 | +0.007 (+0.35%) | 820,383 |
| 21 Aug 2003 | CNY | 1.9403 | 1.9403 | 1.9232 | 1.9352 | 1.9352 | +0.007 (+0.36%) | 200,512 |
| 20 Aug 2003 | CNY | 1.9335 | 1.9523 | 1.9163 | 1.9283 | 1.9283 | -0.005 (-0.27%) | 394,665 |
| 19 Aug 2003 | CNY | 1.9266 | 1.9506 | 1.9266 | 1.9335 | 1.9335 | 0.0 (0.0%) | 376,070 |
| 18 Aug 2003 | CNY | 1.942 | 1.9523 | 1.9249 | 1.9335 | 1.9335 | -0.007 (-0.35%) | 253,270 |
| 15 Aug 2003 | CNY | 1.9232 | 1.9558 | 1.9214 | 1.9403 | 1.9403 | +0.014 (+0.71%) | 407,664 |
| 14 Aug 2003 | CNY | 1.918 | 1.985 | 1.918 | 1.9266 | 1.9266 | 0.0 (0.0%) | 805,009 |
