| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | CNY | 0.9795 | 0.981 | 0.9639 | 0.9717 | 0.9717 | -0.009 (-0.95%) | 1,519,908 |
| 12 Sep 2003 | CNY | 0.9888 | 0.9888 | 0.9764 | 0.981 | 0.981 | -0.011 (-1.10%) | 1,016,899 |
| 11 Sep 2003 | CNY | 1.0028 | 1.0106 | 0.9919 | 0.9919 | 0.9919 | -0.011 (-1.09%) | 594,632 |
| 10 Sep 2003 | CNY | 0.9966 | 1.0075 | 0.9919 | 1.0028 | 1.0028 | 0.0 (0.0%) | 576,834 |
| 9 Sep 2003 | CNY | 1.0044 | 1.0261 | 0.9966 | 1.0028 | 1.0028 | 0.0 (0.0%) | 772,805 |
| 8 Sep 2003 | CNY | 1.023 | 1.0261 | 0.9981 | 1.0028 | 1.0028 | -0.019 (-1.83%) | 1,276,752 |
| 5 Sep 2003 | CNY | 1.0386 | 1.0619 | 1.0199 | 1.0215 | 1.0215 | -0.014 (-1.35%) | 951,164 |
| 4 Sep 2003 | CNY | 1.0494 | 1.0494 | 1.0339 | 1.0355 | 1.0355 | -0.014 (-1.32%) | 952,586 |
| 3 Sep 2003 | CNY | 0.9748 | 1.0572 | 0.9748 | 1.0494 | 1.0494 | -0.003 (-0.30%) | 2,272,478 |
| 2 Sep 2003 | CNY | 1.0557 | 1.065 | 1.0432 | 1.0526 | 1.0526 | +0.005 (+0.45%) | 1,374,705 |
| 1 Sep 2003 | CNY | 1.0401 | 1.0494 | 1.0323 | 1.0479 | 1.0479 | +0.016 (+1.51%) | 999,829 |
| 29 Aug 2003 | CNY | 1.0261 | 1.037 | 1.023 | 1.0323 | 1.0323 | +0.008 (+0.75%) | 633,442 |
| 28 Aug 2003 | CNY | 1.0261 | 1.0386 | 1.0215 | 1.0246 | 1.0246 | -0.003 (-0.30%) | 737,544 |
| 27 Aug 2003 | CNY | 1.0417 | 1.0417 | 1.023 | 1.0277 | 1.0277 | -0.014 (-1.34%) | 1,032,619 |
| 26 Aug 2003 | CNY | 1.0448 | 1.0448 | 1.0339 | 1.0417 | 1.0417 | -0.008 (-0.73%) | 605,225 |
| 25 Aug 2003 | CNY | 1.0557 | 1.0572 | 1.0308 | 1.0494 | 1.0494 | -0.02 (-1.90%) | 1,779,104 |
| 22 Aug 2003 | CNY | 1.0728 | 1.0759 | 1.0619 | 1.0697 | 1.0697 | -0.008 (-0.71%) | 568,711 |
| 21 Aug 2003 | CNY | 1.0836 | 1.0836 | 1.0619 | 1.0774 | 1.0774 | -0.008 (-0.72%) | 939,361 |
| 20 Aug 2003 | CNY | 1.0945 | 1.0945 | 1.0603 | 1.0852 | 1.0852 | -0.011 (-0.99%) | 3,303,901 |
| 19 Aug 2003 | CNY | 1.093 | 1.1007 | 1.093 | 1.0961 | 1.0961 | -0.005 (-0.42%) | 809,145 |
| 18 Aug 2003 | CNY | 1.1085 | 1.1101 | 1.093 | 1.1007 | 1.1007 | -0.009 (-0.85%) | 902,114 |
| 15 Aug 2003 | CNY | 1.1116 | 1.1116 | 1.0992 | 1.1101 | 1.1101 | -0.003 (-0.28%) | 1,013,683 |
| 14 Aug 2003 | CNY | 1.1147 | 1.1163 | 1.093 | 1.1132 | 1.1132 | +0.013 (+1.14%) | 1,343,806 |
| 13 Aug 2003 | CNY | 1.1225 | 1.1225 | 1.0976 | 1.1007 | 1.1007 | -0.016 (-1.40%) | 714,917 |
| 12 Aug 2003 | CNY | 1.1054 | 1.1256 | 1.0976 | 1.1163 | 1.1163 | +0.008 (+0.70%) | 1,535,975 |
| 11 Aug 2003 | CNY | 1.1007 | 1.1147 | 1.0992 | 1.1085 | 1.1085 | +0.006 (+0.56%) | 927,359 |
| 8 Aug 2003 | CNY | 1.1116 | 1.1147 | 1.0976 | 1.1023 | 1.1023 | 0.0 (0.0%) | 1,499,775 |
| 7 Aug 2003 | CNY | 1.0992 | 1.107 | 1.0961 | 1.1023 | 1.1023 | -0.002 (-0.14%) | 1,343,503 |
| 6 Aug 2003 | CNY | 1.1101 | 1.1101 | 1.093 | 1.1039 | 1.1039 | -0.006 (-0.56%) | 936,454 |
| 5 Aug 2003 | CNY | 1.1039 | 1.1116 | 1.093 | 1.1101 | 1.1101 | +0.003 (+0.28%) | 1,407,277 |
