| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 1.1903 | 1.2058 | 1.1883 | 1.1893 | 1.1893 | -0.003 (-0.24%) | 676,814 |
| 5 Sep 2003 | CNY | 1.198 | 1.199 | 1.1883 | 1.1922 | 1.1922 | -0.006 (-0.48%) | 501,017 |
| 4 Sep 2003 | CNY | 1.2127 | 1.2175 | 1.198 | 1.198 | 1.198 | -0.009 (-0.73%) | 899,367 |
| 3 Sep 2003 | CNY | 1.2058 | 1.2175 | 1.2029 | 1.2068 | 1.2068 | +0.001 (+0.08%) | 892,180 |
| 2 Sep 2003 | CNY | 1.2107 | 1.2253 | 1.2019 | 1.2058 | 1.2058 | +0.001 (+0.07%) | 1,350,077 |
| 1 Sep 2003 | CNY | 1.2 | 1.2088 | 1.198 | 1.2049 | 1.2049 | +0.008 (+0.65%) | 1,842,368 |
| 29 Aug 2003 | CNY | 1.2039 | 1.2039 | 1.1883 | 1.1971 | 1.1971 | -0.015 (-1.20%) | 1,271,331 |
| 28 Aug 2003 | CNY | 1.2175 | 1.2175 | 1.198 | 1.2117 | 1.2117 | -0.006 (-0.48%) | 1,466,091 |
| 27 Aug 2003 | CNY | 1.2263 | 1.2467 | 1.2156 | 1.2175 | 1.2175 | -0.009 (-0.72%) | 274,122 |
| 26 Aug 2003 | CNY | 1.2253 | 1.2273 | 1.2224 | 1.2263 | 1.2263 | +0.001 (+0.08%) | 568,777 |
| 25 Aug 2003 | CNY | 1.2321 | 1.2321 | 1.2175 | 1.2253 | 1.2253 | -0.002 (-0.16%) | 816,627 |
| 22 Aug 2003 | CNY | 1.2429 | 1.2448 | 1.2175 | 1.2273 | 1.2273 | -0.017 (-1.33%) | 1,272,132 |
| 21 Aug 2003 | CNY | 1.2467 | 1.2487 | 1.2429 | 1.2438 | 1.2438 | -0.004 (-0.31%) | 526,674 |
| 20 Aug 2003 | CNY | 1.2662 | 1.2662 | 1.2467 | 1.2477 | 1.2477 | +0.001 (+0.08%) | 873,700 |
| 19 Aug 2003 | CNY | 1.2497 | 1.2565 | 1.2448 | 1.2467 | 1.2467 | -0.003 (-0.24%) | 1,209,423 |
| 18 Aug 2003 | CNY | 1.2448 | 1.2565 | 1.2448 | 1.2497 | 1.2497 | -0.01 (-0.77%) | 1,174,475 |
| 15 Aug 2003 | CNY | 1.2565 | 1.2808 | 1.2467 | 1.2594 | 1.2594 | +0.003 (+0.23%) | 2,517,520 |
| 14 Aug 2003 | CNY | 1.276 | 1.2896 | 1.2516 | 1.2565 | 1.2565 | -0.027 (-2.13%) | 1,673,120 |
| 13 Aug 2003 | CNY | 1.2857 | 1.2906 | 1.2818 | 1.2838 | 1.2838 | -0.009 (-0.67%) | 214,575 |
| 12 Aug 2003 | CNY | 1.276 | 1.2935 | 1.276 | 1.2925 | 1.2925 | +0.015 (+1.14%) | 307,499 |
| 11 Aug 2003 | CNY | 1.2828 | 1.2828 | 1.2779 | 1.2779 | 1.2779 | -0.005 (-0.38%) | 578,418 |
| 8 Aug 2003 | CNY | 1.2857 | 1.2906 | 1.276 | 1.2828 | 1.2828 | -0.001 (-0.08%) | 835,723 |
| 7 Aug 2003 | CNY | 1.3042 | 1.3042 | 1.2838 | 1.2838 | 1.2838 | -0.004 (-0.30%) | 506,150 |
| 6 Aug 2003 | CNY | 1.2857 | 1.3023 | 1.2847 | 1.2877 | 1.2877 | +0.003 (+0.23%) | 426,942 |
| 5 Aug 2003 | CNY | 1.2935 | 1.2935 | 1.2838 | 1.2847 | 1.2847 | -0.007 (-0.53%) | 484,765 |
| 4 Aug 2003 | CNY | 1.2818 | 1.2935 | 1.2808 | 1.2916 | 1.2916 | +0.007 (+0.54%) | 7,747,484 |
| 1 Aug 2003 | CNY | 1.313 | 1.313 | 1.2818 | 1.2847 | 1.2847 | -0.029 (-2.23%) | 3,301,273 |
| 31 Jul 2003 | CNY | 1.3217 | 1.3217 | 1.3052 | 1.314 | 1.314 | 0.0 (0.0%) | 1,419,562 |
