| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | CNY | 1.2675 | 1.2938 | 1.2263 | 1.2313 | 1.2313 | -0.036 (-2.86%) | 916,160 |
| 12 Sep 2003 | CNY | 1.3 | 1.3025 | 1.2675 | 1.2675 | 1.2675 | -0.039 (-2.97%) | 329,600 |
| 11 Sep 2003 | CNY | 1.29 | 1.3063 | 1.2888 | 1.3063 | 1.3063 | +0.001 (+0.10%) | 130,400 |
| 10 Sep 2003 | CNY | 1.3125 | 1.3125 | 1.29 | 1.305 | 1.305 | +0.001 (+0.09%) | 174,400 |
| 9 Sep 2003 | CNY | 1.315 | 1.3238 | 1.2925 | 1.3038 | 1.3038 | -0.031 (-2.34%) | 600,800 |
| 8 Sep 2003 | CNY | 1.3075 | 1.3475 | 1.275 | 1.335 | 1.335 | -0.015 (-1.11%) | 772,000 |
| 5 Sep 2003 | CNY | 1.3288 | 1.3725 | 1.3288 | 1.35 | 1.35 | +0.016 (+1.21%) | 960,832 |
| 4 Sep 2003 | CNY | 1.3725 | 1.3725 | 1.325 | 1.3338 | 1.3338 | +0.029 (+2.21%) | 1,218,408 |
| 3 Sep 2003 | CNY | 1.325 | 1.325 | 1.2875 | 1.305 | 1.305 | -0.018 (-1.32%) | 404,800 |
| 2 Sep 2003 | CNY | 1.3438 | 1.345 | 1.3225 | 1.3225 | 1.3225 | -0.018 (-1.31%) | 712,000 |
| 1 Sep 2003 | CNY | 1.315 | 1.3425 | 1.315 | 1.34 | 1.34 | +0.025 (+1.90%) | 418,640 |
| 29 Aug 2003 | CNY | 1.3225 | 1.325 | 1.3063 | 1.315 | 1.315 | -0.01 (-0.75%) | 451,328 |
| 28 Aug 2003 | CNY | 1.3375 | 1.3475 | 1.32 | 1.325 | 1.325 | -0.013 (-0.93%) | 339,512 |
| 27 Aug 2003 | CNY | 1.3625 | 1.3625 | 1.3263 | 1.3375 | 1.3375 | -0.003 (-0.19%) | 255,200 |
| 26 Aug 2003 | CNY | 1.3525 | 1.3688 | 1.3213 | 1.34 | 1.34 | -0.031 (-2.28%) | 284,400 |
| 25 Aug 2003 | CNY | 1.3938 | 1.435 | 1.3063 | 1.3713 | 1.3713 | -0.022 (-1.61%) | 232,880 |
| 22 Aug 2003 | CNY | 1.4 | 1.4 | 1.385 | 1.3938 | 1.3938 | -0.004 (-0.26%) | 111,800 |
| 21 Aug 2003 | CNY | 1.3938 | 1.4 | 1.375 | 1.3975 | 1.3975 | +0.004 (+0.27%) | 172,000 |
| 20 Aug 2003 | CNY | 1.41 | 1.4125 | 1.3763 | 1.3938 | 1.3938 | -0.015 (-1.06%) | 370,400 |
| 19 Aug 2003 | CNY | 1.37 | 1.4725 | 1.37 | 1.4088 | 1.4088 | +0.041 (+3.02%) | 753,320 |
| 18 Aug 2003 | CNY | 1.3388 | 1.3688 | 1.3388 | 1.3675 | 1.3675 | +0.009 (+0.64%) | 261,120 |
| 15 Aug 2003 | CNY | 1.375 | 1.375 | 1.345 | 1.3588 | 1.3588 | -0.016 (-1.18%) | 376,800 |
| 14 Aug 2003 | CNY | 1.4 | 1.4 | 1.375 | 1.375 | 1.375 | -0.013 (-0.90%) | 245,040 |
| 13 Aug 2003 | CNY | 1.3925 | 1.3925 | 1.365 | 1.3875 | 1.3875 | +0.006 (+0.45%) | 265,160 |
| 12 Aug 2003 | CNY | 1.405 | 1.435 | 1.3625 | 1.3813 | 1.3813 | -0.004 (-0.27%) | 350,720 |
| 11 Aug 2003 | CNY | 1.4 | 1.4075 | 1.3388 | 1.385 | 1.385 | -0.026 (-1.86%) | 1,200,576 |
| 8 Aug 2003 | CNY | 1.4388 | 1.4388 | 1.4 | 1.4113 | 1.4113 | -0.028 (-1.91%) | 711,200 |
| 7 Aug 2003 | CNY | 1.4388 | 1.45 | 1.4375 | 1.4388 | 1.4388 | -0.014 (-0.94%) | 249,096 |
| 6 Aug 2003 | CNY | 1.4663 | 1.4725 | 1.4313 | 1.4525 | 1.4525 | +0.013 (+0.87%) | 963,744 |
| 5 Aug 2003 | CNY | 1.4538 | 1.4588 | 1.4375 | 1.44 | 1.44 | -0.004 (-0.26%) | 358,560 |
