| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | CNY | 1.7674 | 1.7882 | 1.7656 | 1.7847 | 1.7847 | +0.003 (+0.19%) | 599,529 |
| 18 Sep 2003 | CNY | 1.8056 | 1.8142 | 1.7726 | 1.7813 | 1.7813 | -0.035 (-1.91%) | 759,104 |
| 17 Sep 2003 | CNY | 1.8594 | 1.8594 | 1.816 | 1.816 | 1.816 | -0.056 (-2.97%) | 493,056 |
| 16 Sep 2003 | CNY | 1.8594 | 1.875 | 1.842 | 1.8715 | 1.8715 | +0.007 (+0.37%) | 418,999 |
| 15 Sep 2003 | CNY | 1.8837 | 1.9045 | 1.8629 | 1.8646 | 1.8646 | -0.024 (-1.29%) | 435,110 |
| 12 Sep 2003 | CNY | 1.9184 | 1.9219 | 1.8819 | 1.8889 | 1.8889 | -0.029 (-1.54%) | 627,840 |
| 11 Sep 2003 | CNY | 1.9271 | 1.9271 | 1.9184 | 1.9184 | 1.9184 | -0.009 (-0.45%) | 96,768 |
| 10 Sep 2003 | CNY | 1.9115 | 1.9358 | 1.9115 | 1.9271 | 1.9271 | +0.01 (+0.54%) | 149,184 |
| 9 Sep 2003 | CNY | 1.9149 | 1.9497 | 1.9097 | 1.9167 | 1.9167 | -0.024 (-1.25%) | 447,552 |
| 8 Sep 2003 | CNY | 1.9444 | 1.9479 | 1.9149 | 1.941 | 1.941 | +0.007 (+0.36%) | 431,470 |
| 5 Sep 2003 | CNY | 1.9583 | 1.974 | 1.9184 | 1.934 | 1.934 | -0.042 (-2.11%) | 416,937 |
| 4 Sep 2003 | CNY | 1.9618 | 1.9861 | 1.9618 | 1.9757 | 1.9757 | +0.012 (+0.62%) | 491,328 |
| 3 Sep 2003 | CNY | 1.9792 | 1.9809 | 1.9462 | 1.9635 | 1.9635 | -0.017 (-0.88%) | 409,248 |
| 2 Sep 2003 | CNY | 1.9531 | 1.9861 | 1.9444 | 1.9809 | 1.9809 | +0.031 (+1.60%) | 1,545,569 |
| 1 Sep 2003 | CNY | 1.9271 | 1.9497 | 1.9097 | 1.9497 | 1.9497 | +0.038 (+2.00%) | 446,400 |
| 29 Aug 2003 | CNY | 1.9045 | 1.9288 | 1.901 | 1.9115 | 1.9115 | -0.016 (-0.81%) | 319,104 |
| 28 Aug 2003 | CNY | 1.9375 | 1.9514 | 1.9236 | 1.9271 | 1.9271 | -0.009 (-0.45%) | 225,446 |
| 27 Aug 2003 | CNY | 1.9271 | 1.9583 | 1.9184 | 1.9358 | 1.9358 | 0.0 (0.0%) | 353,111 |
| 26 Aug 2003 | CNY | 1.9792 | 1.9792 | 1.8941 | 1.9358 | 1.9358 | -0.042 (-2.10%) | 1,480,775 |
| 25 Aug 2003 | CNY | 2.033 | 2.0729 | 1.9618 | 1.9774 | 1.9774 | -0.056 (-2.73%) | 3,540,384 |
| 22 Aug 2003 | CNY | 2.0174 | 2.0382 | 1.9792 | 2.033 | 2.033 | +0.028 (+1.39%) | 991,975 |
| 21 Aug 2003 | CNY | 2.0069 | 2.0104 | 1.9913 | 2.0052 | 2.0052 | -0.002 (-0.08%) | 578,050 |
| 20 Aug 2003 | CNY | 1.9861 | 2.0191 | 1.9809 | 2.0069 | 2.0069 | +0.024 (+1.23%) | 1,502,167 |
| 19 Aug 2003 | CNY | 1.967 | 1.9861 | 1.9566 | 1.9826 | 1.9826 | +0.021 (+1.06%) | 720,236 |
| 18 Aug 2003 | CNY | 1.9705 | 1.9705 | 1.9531 | 1.9618 | 1.9618 | 0.0 (0.0%) | 228,545 |
| 15 Aug 2003 | CNY | 1.9705 | 1.9844 | 1.9444 | 1.9618 | 1.9618 | 0.0 (0.0%) | 330,635 |
| 14 Aug 2003 | CNY | 1.974 | 1.9879 | 1.9531 | 1.9618 | 1.9618 | -0.009 (-0.44%) | 381,888 |
| 13 Aug 2003 | CNY | 1.9705 | 1.9913 | 1.9601 | 1.9705 | 1.9705 | +0.009 (+0.44%) | 464,509 |
| 12 Aug 2003 | CNY | 1.9566 | 1.9722 | 1.9358 | 1.9618 | 1.9618 | +0.005 (+0.27%) | 461,376 |
| 11 Aug 2003 | CNY | 1.9219 | 1.9583 | 1.9201 | 1.9566 | 1.9566 | +0.024 (+1.26%) | 186,036 |
