| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | CNY | 1.4017 | 1.4017 | 1.359 | 1.3641 | 1.3641 | -0.038 (-2.68%) | 2,709,877 |
| 4 Sep 2003 | CNY | 1.4017 | 1.4188 | 1.3983 | 1.4017 | 1.4017 | 0.0 (0.0%) | 1,896,856 |
| 3 Sep 2003 | CNY | 1.4103 | 1.4103 | 1.3897 | 1.4017 | 1.4017 | -0.009 (-0.61%) | 3,258,537 |
| 2 Sep 2003 | CNY | 1.4274 | 1.4342 | 1.4034 | 1.4103 | 1.4103 | -0.015 (-1.07%) | 4,312,877 |
| 1 Sep 2003 | CNY | 1.3692 | 1.4427 | 1.359 | 1.4256 | 1.4256 | +0.065 (+4.77%) | 7,331,097 |
| 29 Aug 2003 | CNY | 1.3573 | 1.3624 | 1.3385 | 1.3607 | 1.3607 | +0.01 (+0.76%) | 1,840,527 |
| 28 Aug 2003 | CNY | 1.3521 | 1.3709 | 1.347 | 1.3504 | 1.3504 | -0.002 (-0.13%) | 2,221,947 |
| 27 Aug 2003 | CNY | 1.3812 | 1.3812 | 1.3436 | 1.3521 | 1.3521 | -0.024 (-1.74%) | 3,070,085 |
| 26 Aug 2003 | CNY | 1.3812 | 1.3915 | 1.3641 | 1.3761 | 1.3761 | 0.0 (0.0%) | 2,089,906 |
| 25 Aug 2003 | CNY | 1.4359 | 1.4359 | 1.3727 | 1.3761 | 1.3761 | -0.061 (-4.28%) | 5,355,680 |
| 22 Aug 2003 | CNY | 1.441 | 1.4513 | 1.4342 | 1.4376 | 1.4376 | -0.002 (-0.12%) | 1,803,174 |
| 21 Aug 2003 | CNY | 1.4496 | 1.4513 | 1.4342 | 1.4393 | 1.4393 | -0.01 (-0.71%) | 1,572,772 |
| 20 Aug 2003 | CNY | 1.4633 | 1.4684 | 1.4359 | 1.4496 | 1.4496 | -0.014 (-0.94%) | 1,791,270 |
| 19 Aug 2003 | CNY | 1.4444 | 1.4735 | 1.441 | 1.4633 | 1.4633 | +0.014 (+0.95%) | 2,402,121 |
| 18 Aug 2003 | CNY | 1.4393 | 1.4684 | 1.4325 | 1.4496 | 1.4496 | +0.01 (+0.72%) | 2,257,023 |
| 15 Aug 2003 | CNY | 1.453 | 1.4615 | 1.4291 | 1.4393 | 1.4393 | -0.014 (-0.94%) | 4,218,516 |
| 14 Aug 2003 | CNY | 1.4872 | 1.4974 | 1.4462 | 1.453 | 1.453 | -0.051 (-3.41%) | 8,742,392 |
| 13 Aug 2003 | CNY | 1.5282 | 1.5333 | 1.4992 | 1.5043 | 1.5043 | -0.009 (-0.56%) | 16,628,420 |
| 11 Aug 2003 | CNY | 1.5009 | 1.5453 | 1.4923 | 1.5128 | 1.5128 | +0.009 (+0.57%) | 19,298,459 |
| 8 Aug 2003 | CNY | 1.4855 | 1.5333 | 1.4752 | 1.5043 | 1.5043 | +0.019 (+1.27%) | 13,765,570 |
| 7 Aug 2003 | CNY | 1.4872 | 1.4906 | 1.4393 | 1.4855 | 1.4855 | 0.0 (0.0%) | 5,579,332 |
| 6 Aug 2003 | CNY | 1.4821 | 1.4906 | 1.4581 | 1.4855 | 1.4855 | +0.002 (+0.11%) | 4,112,754 |
| 5 Aug 2003 | CNY | 1.4821 | 1.494 | 1.4718 | 1.4838 | 1.4838 | +0.002 (+0.11%) | 2,640,561 |
| 4 Aug 2003 | CNY | 1.4547 | 1.4889 | 1.4359 | 1.4821 | 1.4821 | +0.029 (+2.00%) | 3,324,285 |
| 1 Aug 2003 | CNY | 1.441 | 1.4581 | 1.4274 | 1.453 | 1.453 | +0.01 (+0.71%) | 3,082,405 |
| 31 Jul 2003 | CNY | 1.4444 | 1.4615 | 1.4393 | 1.4427 | 1.4427 | -0.01 (-0.71%) | 1,389,907 |
| 30 Jul 2003 | CNY | 1.4564 | 1.4615 | 1.4291 | 1.453 | 1.453 | -0.003 (-0.23%) | 2,360,890 |
| 29 Jul 2003 | CNY | 1.4444 | 1.465 | 1.4359 | 1.4564 | 1.4564 | +0.01 (+0.71%) | 2,307,152 |
| 28 Jul 2003 | CNY | 1.4325 | 1.4684 | 1.4274 | 1.4462 | 1.4462 | +0.01 (+0.72%) | 3,162,662 |
| 25 Jul 2003 | CNY | 1.4872 | 1.4923 | 1.4342 | 1.4359 | 1.4359 | -0.055 (-3.67%) | 7,458,738 |
