| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | CNY | 1.7285 | 1.741 | 1.7036 | 1.7244 | 1.7244 | -0.004 (-0.24%) | 311,907 |
| 25 Sep 2003 | CNY | 1.7742 | 1.7742 | 1.7264 | 1.7285 | 1.7285 | -0.042 (-2.35%) | 187,240 |
| 24 Sep 2003 | CNY | 1.7555 | 1.7721 | 1.7368 | 1.7701 | 1.7701 | +0.025 (+1.43%) | 387,905 |
| 23 Sep 2003 | CNY | 1.7244 | 1.7451 | 1.7223 | 1.7451 | 1.7451 | +0.019 (+1.08%) | 289,837 |
| 22 Sep 2003 | CNY | 1.7368 | 1.7576 | 1.7244 | 1.7264 | 1.7264 | -0.01 (-0.60%) | 271,955 |
| 19 Sep 2003 | CNY | 1.7348 | 1.7389 | 1.7285 | 1.7368 | 1.7368 | +0.002 (+0.12%) | 236,096 |
| 18 Sep 2003 | CNY | 1.7368 | 1.7618 | 1.7348 | 1.7348 | 1.7348 | -0.002 (-0.12%) | 246,445 |
| 17 Sep 2003 | CNY | 1.7701 | 1.7763 | 1.7244 | 1.7368 | 1.7368 | -0.046 (-2.56%) | 341,749 |
| 16 Sep 2003 | CNY | 1.7659 | 1.7867 | 1.7638 | 1.7825 | 1.7825 | +0.017 (+0.94%) | 341,629 |
| 15 Sep 2003 | CNY | 1.7971 | 1.8116 | 1.7659 | 1.7659 | 1.7659 | -0.046 (-2.52%) | 270,511 |
| 12 Sep 2003 | CNY | 1.8282 | 1.8282 | 1.8095 | 1.8116 | 1.8116 | -0.013 (-0.69%) | 303,724 |
| 11 Sep 2003 | CNY | 1.8386 | 1.8511 | 1.822 | 1.8241 | 1.8241 | -0.015 (-0.79%) | 318,645 |
| 10 Sep 2003 | CNY | 1.8407 | 1.8552 | 1.8345 | 1.8386 | 1.8386 | 0.0 (0.0%) | 270,511 |
| 9 Sep 2003 | CNY | 1.8303 | 1.8573 | 1.8282 | 1.8386 | 1.8386 | +0.008 (+0.45%) | 170,634 |
| 8 Sep 2003 | CNY | 1.8303 | 1.849 | 1.8282 | 1.8303 | 1.8303 | -0.019 (-1.01%) | 192,535 |
| 5 Sep 2003 | CNY | 1.8698 | 1.8739 | 1.8282 | 1.849 | 1.849 | -0.025 (-1.33%) | 202,643 |
| 4 Sep 2003 | CNY | 1.8698 | 1.8989 | 1.8636 | 1.8739 | 1.8739 | -0.004 (-0.22%) | 503,960 |
| 3 Sep 2003 | CNY | 1.876 | 1.8802 | 1.8282 | 1.8781 | 1.8781 | +0.004 (+0.22%) | 396,420 |
| 2 Sep 2003 | CNY | 1.849 | 1.901 | 1.849 | 1.8739 | 1.8739 | +0.025 (+1.35%) | 611,400 |
| 1 Sep 2003 | CNY | 1.8116 | 1.8532 | 1.8033 | 1.849 | 1.849 | +0.037 (+2.06%) | 422,802 |
| 29 Aug 2003 | CNY | 1.8241 | 1.8241 | 1.7971 | 1.8116 | 1.8116 | -0.017 (-0.91%) | 400,376 |
| 28 Aug 2003 | CNY | 1.8449 | 1.849 | 1.8282 | 1.8282 | 1.8282 | -0.006 (-0.34%) | 439,991 |
| 27 Aug 2003 | CNY | 1.8345 | 1.8449 | 1.8262 | 1.8345 | 1.8345 | +0.004 (+0.23%) | 258,127 |
| 26 Aug 2003 | CNY | 1.8075 | 1.8698 | 1.8075 | 1.8303 | 1.8303 | -0.021 (-1.12%) | 401,676 |
| 25 Aug 2003 | CNY | 1.8864 | 1.8906 | 1.8469 | 1.8511 | 1.8511 | -0.044 (-2.30%) | 439,461 |
| 22 Aug 2003 | CNY | 1.9113 | 1.9134 | 1.8926 | 1.8947 | 1.8947 | -0.017 (-0.87%) | 379,780 |
| 21 Aug 2003 | CNY | 1.9259 | 1.9259 | 1.8968 | 1.9113 | 1.9113 | -0.006 (-0.33%) | 641,358 |
| 20 Aug 2003 | CNY | 1.8906 | 1.9197 | 1.8906 | 1.9176 | 1.9176 | +0.027 (+1.43%) | 1,017,615 |
| 19 Aug 2003 | CNY | 1.8802 | 1.901 | 1.8802 | 1.8906 | 1.8906 | 0.0 (0.0%) | 461,179 |
| 18 Aug 2003 | CNY | 1.8739 | 1.8968 | 1.8698 | 1.8906 | 1.8906 | +0.017 (+0.89%) | 277,789 |
