| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | CNY | 1.4438 | 1.45 | 1.415 | 1.4438 | 1.4438 | -0.005 (-0.35%) | 354,400 |
| 1 Aug 2003 | CNY | 1.4388 | 1.4625 | 1.4388 | 1.4488 | 1.4488 | +0.004 (+0.26%) | 255,760 |
| 31 Jul 2003 | CNY | 1.455 | 1.4588 | 1.445 | 1.445 | 1.445 | -0.01 (-0.69%) | 335,200 |
| 30 Jul 2003 | CNY | 1.4563 | 1.4825 | 1.4513 | 1.455 | 1.455 | -0.015 (-1.02%) | 268,160 |
| 29 Jul 2003 | CNY | 1.4463 | 1.4838 | 1.4463 | 1.47 | 1.47 | +0.003 (+0.17%) | 1,478,416 |
| 28 Jul 2003 | CNY | 1.4388 | 1.4675 | 1.4375 | 1.4675 | 1.4675 | +0.009 (+0.60%) | 3,103,624 |
| 25 Jul 2003 | CNY | 1.4538 | 1.485 | 1.4525 | 1.4588 | 1.4588 | -0.016 (-1.10%) | 393,600 |
| 24 Jul 2003 | CNY | 1.4888 | 1.51 | 1.475 | 1.475 | 1.475 | -0.033 (-2.16%) | 394,680 |
| 23 Jul 2003 | CNY | 1.505 | 1.525 | 1.4913 | 1.5075 | 1.5075 | -0.01 (-0.66%) | 746,680 |
| 22 Jul 2003 | CNY | 1.475 | 1.5313 | 1.4613 | 1.5175 | 1.5175 | +0.039 (+2.62%) | 2,101,440 |
| 21 Jul 2003 | CNY | 1.455 | 1.4813 | 1.4388 | 1.4788 | 1.4788 | +0.01 (+0.68%) | 699,608 |
| 18 Jul 2003 | CNY | 1.475 | 1.4813 | 1.4463 | 1.4688 | 1.4688 | -0.006 (-0.42%) | 485,600 |
| 17 Jul 2003 | CNY | 1.4625 | 1.4825 | 1.4613 | 1.475 | 1.475 | +0.014 (+0.94%) | 485,200 |
| 16 Jul 2003 | CNY | 1.46 | 1.4688 | 1.4438 | 1.4613 | 1.4613 | +0.004 (+0.26%) | 393,448 |
| 15 Jul 2003 | CNY | 1.4575 | 1.4725 | 1.4563 | 1.4575 | 1.4575 | -0.003 (-0.17%) | 546,592 |
| 14 Jul 2003 | CNY | 1.4625 | 1.4875 | 1.4575 | 1.46 | 1.46 | -0.009 (-0.60%) | 273,176 |
| 11 Jul 2003 | CNY | 1.4813 | 1.4863 | 1.4563 | 1.4688 | 1.4688 | -0.02 (-1.34%) | 493,712 |
| 10 Jul 2003 | CNY | 1.4775 | 1.5 | 1.4763 | 1.4888 | 1.4888 | -0.003 (-0.17%) | 426,240 |
| 9 Jul 2003 | CNY | 1.475 | 1.4925 | 1.475 | 1.4913 | 1.4913 | +0.006 (+0.42%) | 209,600 |
| 8 Jul 2003 | CNY | 1.475 | 1.485 | 1.4688 | 1.485 | 1.485 | +0.015 (+1.02%) | 318,080 |
| 7 Jul 2003 | CNY | 1.4725 | 1.4725 | 1.4575 | 1.47 | 1.47 | -0.004 (-0.26%) | 527,680 |
| 4 Jul 2003 | CNY | 1.475 | 1.4775 | 1.465 | 1.4738 | 1.4738 | +0.007 (+0.51%) | 200,784 |
| 3 Jul 2003 | CNY | 1.4438 | 1.4738 | 1.4438 | 1.4663 | 1.4663 | +0.014 (+0.95%) | 246,560 |
| 2 Jul 2003 | CNY | 1.45 | 1.4663 | 1.4413 | 1.4525 | 1.4525 | -0.018 (-1.19%) | 673,248 |
| 1 Jul 2003 | CNY | 1.5088 | 1.5088 | 1.4625 | 1.47 | 1.47 | -0.039 (-2.57%) | 812,000 |
| 30 Jun 2003 | CNY | 1.505 | 1.52 | 1.5 | 1.5088 | 1.5088 | -0.015 (-0.98%) | 448,400 |
| 27 Jun 2003 | CNY | 1.5375 | 1.5375 | 1.5125 | 1.5238 | 1.5238 | -0.022 (-1.46%) | 337,760 |
| 26 Jun 2003 | CNY | 1.5313 | 1.5513 | 1.5013 | 1.5463 | 1.5463 | +0.009 (+0.57%) | 552,800 |
| 25 Jun 2003 | CNY | 1.5813 | 1.5838 | 1.5375 | 1.5375 | 1.5375 | -0.044 (-2.77%) | 620,848 |
| 24 Jun 2003 | CNY | 1.6 | 1.6 | 1.5775 | 1.5813 | 1.5813 | -0.021 (-1.32%) | 370,800 |
