| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | CNY | 6.5 | 6.54 | 6.3 | 6.32 | 6.32 | -0.18 (-2.77%) | 65,750 |
| 12 Sep 2003 | CNY | 6.51 | 6.58 | 6.43 | 6.5 | 6.5 | -0.01 (-0.15%) | 95,200 |
| 11 Sep 2003 | CNY | 6.53 | 6.58 | 6.51 | 6.51 | 6.51 | -0.02 (-0.31%) | 42,500 |
| 10 Sep 2003 | CNY | 6.48 | 6.55 | 6.48 | 6.53 | 6.53 | +0.01 (+0.15%) | 64,050 |
| 9 Sep 2003 | CNY | 6.48 | 6.55 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 82,700 |
| 8 Sep 2003 | CNY | 6.58 | 6.6 | 6.5 | 6.52 | 6.52 | -0.06 (-0.91%) | 124,100 |
| 5 Sep 2003 | CNY | 6.7 | 6.72 | 6.55 | 6.58 | 6.58 | -0.12 (-1.79%) | 84,899 |
| 4 Sep 2003 | CNY | 6.72 | 6.8 | 6.68 | 6.7 | 6.7 | 0.0 (0.0%) | 131,100 |
| 3 Sep 2003 | CNY | 6.68 | 6.75 | 6.62 | 6.7 | 6.7 | +0.01 (+0.15%) | 72,800 |
| 2 Sep 2003 | CNY | 6.71 | 6.78 | 6.67 | 6.69 | 6.69 | -0.02 (-0.30%) | 117,897 |
| 1 Sep 2003 | CNY | 6.55 | 6.72 | 6.54 | 6.71 | 6.71 | +0.17 (+2.60%) | 144,896 |
| 29 Aug 2003 | CNY | 6.52 | 6.59 | 6.5 | 6.54 | 6.54 | -0.04 (-0.61%) | 88,200 |
| 28 Aug 2003 | CNY | 6.62 | 6.65 | 6.58 | 6.58 | 6.58 | -0.07 (-1.05%) | 79,900 |
| 27 Aug 2003 | CNY | 6.7 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 53,100 |
| 26 Aug 2003 | CNY | 6.7 | 6.73 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 40,728 |
| 25 Aug 2003 | CNY | 6.63 | 6.75 | 6.63 | 6.7 | 6.7 | -0.07 (-1.03%) | 77,250 |
| 22 Aug 2003 | CNY | 6.8 | 6.82 | 6.77 | 6.77 | 6.77 | -0.03 (-0.44%) | 56,700 |
| 21 Aug 2003 | CNY | 6.73 | 6.83 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 39,900 |
| 20 Aug 2003 | CNY | 6.75 | 6.84 | 6.73 | 6.77 | 6.77 | -0.01 (-0.15%) | 39,495 |
| 19 Aug 2003 | CNY | 6.84 | 6.84 | 6.74 | 6.78 | 6.78 | +0.03 (+0.44%) | 98,875 |
| 18 Aug 2003 | CNY | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 46,400 |
| 15 Aug 2003 | CNY | 6.8 | 6.82 | 6.73 | 6.8 | 6.8 | 0.0 (0.0%) | 193,675 |
| 14 Aug 2003 | CNY | 6.86 | 6.94 | 6.8 | 6.8 | 6.8 | -0.09 (-1.31%) | 110,560 |
| 13 Aug 2003 | CNY | 6.95 | 6.97 | 6.88 | 6.89 | 6.89 | -0.03 (-0.43%) | 68,495 |
| 12 Aug 2003 | CNY | 6.84 | 6.93 | 6.83 | 6.92 | 6.92 | +0.09 (+1.32%) | 68,942 |
| 11 Aug 2003 | CNY | 6.83 | 6.85 | 6.75 | 6.83 | 6.83 | -0.02 (-0.29%) | 99,222 |
| 8 Aug 2003 | CNY | 6.96 | 6.98 | 6.83 | 6.85 | 6.85 | -0.12 (-1.72%) | 172,600 |
| 7 Aug 2003 | CNY | 7.08 | 7.08 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 142,300 |
| 6 Aug 2003 | CNY | 7.04 | 7.06 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 64,503 |
| 5 Aug 2003 | CNY | 6.99 | 7.16 | 6.99 | 7.07 | 7.07 | +0.04 (+0.57%) | 131,483 |
