| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | CNY | 1.0271 | 1.0271 | 1.0104 | 1.0229 | 1.0229 | +0.002 (+0.21%) | 892,987 |
| 5 Aug 2003 | CNY | 1.0083 | 1.0313 | 1.0042 | 1.0208 | 1.0208 | +0.008 (+0.82%) | 1,335,552 |
| 4 Aug 2003 | CNY | 0.9917 | 1.0146 | 0.9813 | 1.0125 | 1.0125 | +0.021 (+2.10%) | 1,155,014 |
| 1 Aug 2003 | CNY | 0.9896 | 0.9958 | 0.9813 | 0.9917 | 0.9917 | -0.004 (-0.41%) | 767,750 |
| 31 Jul 2003 | CNY | 1.0042 | 1.0042 | 0.9896 | 0.9958 | 0.9958 | -0.008 (-0.84%) | 757,344 |
| 30 Jul 2003 | CNY | 1 | 1.0083 | 1 | 1.0042 | 1.0042 | +0.004 (+0.42%) | 868,608 |
| 29 Jul 2003 | CNY | 0.9833 | 1.0021 | 0.9833 | 1 | 1 | +0.013 (+1.27%) | 1,170,988 |
| 28 Jul 2003 | CNY | 0.9979 | 1 | 0.9854 | 0.9875 | 0.9875 | -0.017 (-1.66%) | 1,634,064 |
| 25 Jul 2003 | CNY | 1.0313 | 1.0313 | 0.9979 | 1.0042 | 1.0042 | -0.029 (-2.82%) | 2,479,728 |
| 24 Jul 2003 | CNY | 1.0479 | 1.0479 | 1.0313 | 1.0333 | 1.0333 | -0.015 (-1.39%) | 1,611,168 |
| 23 Jul 2003 | CNY | 1.0542 | 1.0583 | 1.0417 | 1.0479 | 1.0479 | -0.006 (-0.60%) | 1,363,190 |
| 22 Jul 2003 | CNY | 1.0417 | 1.0604 | 1.0417 | 1.0542 | 1.0542 | +0.015 (+1.40%) | 1,346,976 |
| 21 Jul 2003 | CNY | 1.05 | 1.0604 | 1.0396 | 1.0396 | 1.0396 | -0.021 (-1.96%) | 2,355,648 |
| 18 Jul 2003 | CNY | 1.0896 | 1.0938 | 1.0542 | 1.0604 | 1.0604 | -0.029 (-2.68%) | 2,329,152 |
| 17 Jul 2003 | CNY | 1.0875 | 1.0917 | 1.0854 | 1.0896 | 1.0896 | +0.002 (+0.19%) | 2,161,430 |
| 16 Jul 2003 | CNY | 1.0896 | 1.0938 | 1.0833 | 1.0875 | 1.0875 | -0.006 (-0.58%) | 1,066,272 |
| 15 Jul 2003 | CNY | 1.0896 | 1.0979 | 1.0833 | 1.0938 | 1.0938 | +0.004 (+0.39%) | 1,607,520 |
| 14 Jul 2003 | CNY | 1.1021 | 1.1042 | 1.0833 | 1.0896 | 1.0896 | -0.015 (-1.32%) | 1,691,572 |
| 11 Jul 2003 | CNY | 1.1146 | 1.1146 | 1.1 | 1.1042 | 1.1042 | -0.015 (-1.30%) | 1,751,232 |
| 10 Jul 2003 | CNY | 1.1063 | 1.1188 | 1.0875 | 1.1188 | 1.1188 | +0.013 (+1.13%) | 2,632,531 |
| 9 Jul 2003 | CNY | 1.1104 | 1.1417 | 1.1042 | 1.1063 | 1.1063 | -0.006 (-0.56%) | 1,449,360 |
| 8 Jul 2003 | CNY | 1.0938 | 1.1125 | 1.0854 | 1.1125 | 1.1125 | +0.019 (+1.71%) | 1,852,324 |
| 7 Jul 2003 | CNY | 1.1104 | 1.1104 | 1.0938 | 1.0938 | 1.0938 | -0.021 (-1.87%) | 1,639,200 |
| 4 Jul 2003 | CNY | 1.0958 | 1.1146 | 1.0917 | 1.1146 | 1.1146 | +0.008 (+0.75%) | 1,570,627 |
| 3 Jul 2003 | CNY | 1.1083 | 1.1208 | 1.1042 | 1.1063 | 1.1063 | -0.008 (-0.74%) | 1,469,284 |
| 2 Jul 2003 | CNY | 1.1042 | 1.1188 | 1.0958 | 1.1146 | 1.1146 | +0.013 (+1.13%) | 1,988,404 |
| 1 Jul 2003 | CNY | 1.0854 | 1.1125 | 1.0833 | 1.1021 | 1.1021 | +0.017 (+1.54%) | 2,940,470 |
| 30 Jun 2003 | CNY | 1.0833 | 1.1042 | 1.0667 | 1.0854 | 1.0854 | -0.023 (-2.07%) | 3,337,814 |
| 27 Jun 2003 | CNY | 1.1563 | 1.1813 | 1.0979 | 1.1083 | 1.1083 | -0.087 (-7.32%) | 7,021,075 |
| 26 Jun 2003 | CNY | 1.1854 | 1.2083 | 1.1667 | 1.1958 | 1.1958 | +0.006 (+0.52%) | 1,874,928 |
