| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | CNY | 6.635 | 6.7029 | 6.6259 | 6.6848 | 6.6848 | +0.036 (+0.54%) | 844,957 |
| 3 Sep 2003 | CNY | 6.6395 | 6.6803 | 6.2092 | 6.6486 | 6.6486 | +0.009 (+0.14%) | 292,272 |
| 2 Sep 2003 | CNY | 6.6712 | 6.6848 | 6.635 | 6.6395 | 6.6395 | -0.032 (-0.48%) | 166,858 |
| 1 Sep 2003 | CNY | 6.6893 | 6.7165 | 6.6486 | 6.6712 | 6.6712 | -0.009 (-0.14%) | 566,859 |
| 29 Aug 2003 | CNY | 6.6123 | 6.7255 | 6.5987 | 6.6803 | 6.6803 | +0.068 (+1.03%) | 2,253,926 |
| 28 Aug 2003 | CNY | 6.644 | 6.6576 | 6.6033 | 6.6123 | 6.6123 | -0.027 (-0.41%) | 857,123 |
| 27 Aug 2003 | CNY | 6.6214 | 6.6576 | 6.6123 | 6.6395 | 6.6395 | +0.014 (+0.21%) | 474,278 |
| 26 Aug 2003 | CNY | 6.6395 | 6.6531 | 6.6123 | 6.6259 | 6.6259 | -0.014 (-0.20%) | 332,524 |
| 25 Aug 2003 | CNY | 6.6259 | 6.6576 | 6.6169 | 6.6395 | 6.6395 | +0.004 (+0.07%) | 304,262 |
| 22 Aug 2003 | CNY | 6.6984 | 6.7255 | 6.6304 | 6.635 | 6.635 | -0.045 (-0.68%) | 419,411 |
| 21 Aug 2003 | CNY | 6.6531 | 6.6893 | 6.644 | 6.6803 | 6.6803 | +0.027 (+0.41%) | 485,760 |
| 20 Aug 2003 | CNY | 6.6848 | 6.7074 | 6.6304 | 6.6531 | 6.6531 | -0.032 (-0.47%) | 1,939,321 |
| 15 Aug 2003 | CNY | 6.6576 | 6.6848 | 6.6531 | 6.6848 | 6.6848 | +0.018 (+0.27%) | 298,086 |
| 14 Aug 2003 | CNY | 6.6803 | 6.7255 | 6.6486 | 6.6667 | 6.6667 | -0.018 (-0.27%) | 1,382,208 |
| 13 Aug 2003 | CNY | 6.6486 | 6.6984 | 6.6395 | 6.6848 | 6.6848 | +0.027 (+0.41%) | 1,244,062 |
| 12 Aug 2003 | CNY | 6.6848 | 6.7165 | 6.6486 | 6.6576 | 6.6576 | -0.009 (-0.14%) | 59,836 |
| 11 Aug 2003 | CNY | 6.6486 | 6.7029 | 6.6486 | 6.6667 | 6.6667 | +0.014 (+0.20%) | 213,027 |
| 8 Aug 2003 | CNY | 6.644 | 6.6667 | 6.6304 | 6.6531 | 6.6531 | +0.004 (+0.07%) | 129,854 |
| 7 Aug 2003 | CNY | 6.7029 | 6.721 | 6.635 | 6.6486 | 6.6486 | -0.045 (-0.68%) | 107,971 |
| 6 Aug 2003 | CNY | 6.6576 | 6.6938 | 6.6531 | 6.6938 | 6.6938 | +0.027 (+0.41%) | 54,758 |
| 5 Aug 2003 | CNY | 6.6531 | 6.7029 | 6.6395 | 6.6667 | 6.6667 | -0.004 (-0.07%) | 55,096 |
| 4 Aug 2003 | CNY | 6.6984 | 6.7255 | 6.6621 | 6.6712 | 6.6712 | -0.027 (-0.41%) | 35,328 |
| 1 Aug 2003 | CNY | 6.7301 | 6.7482 | 6.6893 | 6.6984 | 6.6984 | -0.023 (-0.34%) | 894,240 |
| 31 Jul 2003 | CNY | 6.6712 | 6.7346 | 6.6576 | 6.721 | 6.721 | +0.036 (+0.54%) | 668,582 |
| 30 Jul 2003 | CNY | 6.7301 | 6.7482 | 6.6667 | 6.6848 | 6.6848 | -0.027 (-0.41%) | 667,257 |
| 29 Jul 2003 | CNY | 6.6893 | 6.7437 | 6.6757 | 6.712 | 6.712 | +0.023 (+0.34%) | 342,460 |
| 28 Jul 2003 | CNY | 6.6984 | 6.7255 | 6.6667 | 6.6893 | 6.6893 | -0.009 (-0.14%) | 328,108 |
| 25 Jul 2003 | CNY | 6.6848 | 6.7391 | 6.6803 | 6.6984 | 6.6984 | +0.005 (+0.07%) | 637,522 |
| 24 Jul 2003 | CNY | 6.7255 | 6.7482 | 6.6757 | 6.6938 | 6.6938 | -0.032 (-0.47%) | 290,572 |
| 23 Jul 2003 | CNY | 6.8388 | 6.8388 | 6.7029 | 6.7255 | 6.7255 | -0.005 (-0.07%) | 78,825 |
