| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | CNY | 0.9577 | 0.9679 | 0.9577 | 0.9666 | 0.9666 | +0.005 (+0.55%) | 3,138,571 |
| 18 Sep 2003 | CNY | 0.9605 | 0.9687 | 0.9565 | 0.9613 | 0.9613 | -0.002 (-0.22%) | 2,145,722 |
| 17 Sep 2003 | CNY | 0.9801 | 0.9801 | 0.9589 | 0.9634 | 0.9634 | -0.01 (-1.00%) | 6,567,585 |
| 16 Sep 2003 | CNY | 0.9626 | 0.9764 | 0.9589 | 0.9731 | 0.9731 | +0.008 (+0.80%) | 7,981,785 |
| 15 Sep 2003 | CNY | 0.9679 | 0.976 | 0.9536 | 0.9654 | 0.9654 | -0.004 (-0.46%) | 3,256,040 |
| 12 Sep 2003 | CNY | 0.9679 | 0.9768 | 0.9679 | 0.9699 | 0.9699 | -0.01 (-1.04%) | 5,501,616 |
| 11 Sep 2003 | CNY | 0.9666 | 0.9845 | 0.9658 | 0.9801 | 0.9801 | +0.013 (+1.35%) | 7,931,171 |
| 10 Sep 2003 | CNY | 0.9609 | 0.9727 | 0.9589 | 0.967 | 0.967 | +0.001 (+0.12%) | 6,162,598 |
| 9 Sep 2003 | CNY | 0.9646 | 0.9768 | 0.9626 | 0.9658 | 0.9658 | -0.006 (-0.59%) | 10,248,712 |
| 8 Sep 2003 | CNY | 0.9626 | 0.9752 | 0.9626 | 0.9715 | 0.9715 | -0.007 (-0.71%) | 5,139,601 |
| 5 Sep 2003 | CNY | 0.9902 | 0.9923 | 0.9687 | 0.9784 | 0.9784 | -0.007 (-0.75%) | 23,985,749 |
| 4 Sep 2003 | CNY | 0.989 | 0.9984 | 0.9833 | 0.9858 | 0.9858 | -0.007 (-0.70%) | 8,348,247 |
| 3 Sep 2003 | CNY | 0.9996 | 1.0073 | 0.9768 | 0.9927 | 0.9927 | -0.011 (-1.06%) | 28,291,224 |
| 2 Sep 2003 | CNY | 1.0069 | 1.0297 | 0.991 | 1.0033 | 1.0033 | -0.003 (-0.32%) | 41,201,752 |
| 1 Sep 2003 | CNY | 0.9849 | 1.0248 | 0.9727 | 1.0065 | 1.0065 | +0.022 (+2.28%) | 36,430,061 |
| 29 Aug 2003 | CNY | 0.9381 | 0.9923 | 0.9381 | 0.9841 | 0.9841 | +0.02 (+2.11%) | 27,759,087 |
| 28 Aug 2003 | CNY | 0.9666 | 0.9687 | 0.9605 | 0.9638 | 0.9638 | -0.004 (-0.37%) | 6,105,718 |
| 27 Aug 2003 | CNY | 0.9605 | 0.9707 | 0.9569 | 0.9674 | 0.9674 | +0.008 (+0.80%) | 3,815,352 |
| 26 Aug 2003 | CNY | 0.9544 | 0.967 | 0.9544 | 0.9597 | 0.9597 | +0.002 (+0.21%) | 5,930,018 |
| 25 Aug 2003 | CNY | 0.9687 | 0.9687 | 0.9524 | 0.9577 | 0.9577 | -0.013 (-1.34%) | 27,047,343 |
| 22 Aug 2003 | CNY | 0.9768 | 0.9829 | 0.9666 | 0.9707 | 0.9707 | -0.004 (-0.46%) | 10,853,650 |
| 21 Aug 2003 | CNY | 0.9748 | 0.9882 | 0.9711 | 0.9752 | 0.9752 | -0.004 (-0.37%) | 10,645,493 |
| 20 Aug 2003 | CNY | 0.9902 | 0.9931 | 0.974 | 0.9788 | 0.9788 | -0.01 (-1.03%) | 12,159,177 |
| 19 Aug 2003 | CNY | 0.9768 | 0.9902 | 0.9744 | 0.989 | 0.989 | +0.012 (+1.25%) | 12,397,751 |
| 18 Aug 2003 | CNY | 1.0126 | 1.0126 | 0.9723 | 0.9768 | 0.9768 | -0.031 (-3.10%) | 44,484,869 |
| 15 Aug 2003 | CNY | 0.9992 | 1.0134 | 0.9972 | 1.0081 | 1.0081 | +0.005 (+0.52%) | 9,407,509 |
| 14 Aug 2003 | CNY | 1.0033 | 1.0175 | 0.9976 | 1.0029 | 1.0029 | -0.002 (-0.16%) | 17,357,427 |
| 13 Aug 2003 | CNY | 1.0208 | 1.0228 | 1.0033 | 1.0045 | 1.0045 | -0.02 (-1.94%) | 20,301,208 |
| 12 Aug 2003 | CNY | 1.0452 | 1.0452 | 1.0195 | 1.0244 | 1.0244 | +0.003 (+0.27%) | 14,987,306 |
| 11 Aug 2003 | CNY | 1.0265 | 1.0342 | 1.0134 | 1.0216 | 1.0216 | -0.007 (-0.71%) | 13,082,222 |
