| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 1.9093 | 1.9093 | 1.8698 | 1.8739 | 1.8739 | +0.002 (+0.11%) | 261,183 |
| 14 Aug 2003 | CNY | 1.8802 | 1.9321 | 1.8677 | 1.8719 | 1.8719 | -0.008 (-0.44%) | 600,709 |
| 13 Aug 2003 | CNY | 1.8989 | 1.8989 | 1.8719 | 1.8802 | 1.8802 | -0.019 (-0.98%) | 171,842 |
| 12 Aug 2003 | CNY | 1.8656 | 1.901 | 1.8656 | 1.8989 | 1.8989 | +0.033 (+1.78%) | 386,658 |
| 11 Aug 2003 | CNY | 1.8449 | 1.8677 | 1.8428 | 1.8656 | 1.8656 | +0.01 (+0.56%) | 197,642 |
| 8 Aug 2003 | CNY | 1.8739 | 1.8739 | 1.8511 | 1.8552 | 1.8552 | -0.021 (-1.11%) | 219,379 |
| 7 Aug 2003 | CNY | 1.8656 | 1.8781 | 1.8656 | 1.876 | 1.876 | 0.0 (0.0%) | 229,511 |
| 6 Aug 2003 | CNY | 1.8906 | 1.8906 | 1.8615 | 1.876 | 1.876 | -0.013 (-0.66%) | 282,737 |
| 5 Aug 2003 | CNY | 1.8906 | 1.8906 | 1.876 | 1.8885 | 1.8885 | -0.004 (-0.22%) | 261,169 |
| 4 Aug 2003 | CNY | 1.8698 | 1.8947 | 1.8511 | 1.8926 | 1.8926 | +0.035 (+1.90%) | 512,870 |
| 1 Aug 2003 | CNY | 1.8615 | 1.8698 | 1.8345 | 1.8573 | 1.8573 | -0.015 (-0.78%) | 382,663 |
| 31 Jul 2003 | CNY | 1.8656 | 1.8781 | 1.8615 | 1.8719 | 1.8719 | +0.013 (+0.67%) | 479,460 |
| 30 Jul 2003 | CNY | 1.876 | 1.8781 | 1.849 | 1.8594 | 1.8594 | +0.01 (+0.56%) | 390,557 |
| 29 Jul 2003 | CNY | 1.849 | 1.8677 | 1.849 | 1.849 | 1.849 | -0.002 (-0.11%) | 324,421 |
| 28 Jul 2003 | CNY | 1.8739 | 1.8739 | 1.8469 | 1.8511 | 1.8511 | -0.023 (-1.22%) | 459,437 |
| 25 Jul 2003 | CNY | 1.8989 | 1.9113 | 1.8656 | 1.8739 | 1.8739 | -0.013 (-0.66%) | 612,257 |
| 24 Jul 2003 | CNY | 1.8802 | 1.901 | 1.8802 | 1.8864 | 1.8864 | -0.015 (-0.77%) | 155,472 |
| 23 Jul 2003 | CNY | 1.8698 | 1.9113 | 1.8698 | 1.901 | 1.901 | +0.021 (+1.11%) | 408,294 |
| 22 Jul 2003 | CNY | 1.8906 | 1.8906 | 1.8698 | 1.8802 | 1.8802 | +0.006 (+0.34%) | 479,191 |
| 21 Jul 2003 | CNY | 1.8719 | 1.8906 | 1.8698 | 1.8739 | 1.8739 | -0.008 (-0.45%) | 675,167 |
| 18 Jul 2003 | CNY | 1.9113 | 1.9113 | 1.8802 | 1.8823 | 1.8823 | -0.025 (-1.31%) | 751,368 |
| 17 Jul 2003 | CNY | 1.9384 | 1.9446 | 1.8843 | 1.9072 | 1.9072 | -0.037 (-1.92%) | 1,746,987 |
| 16 Jul 2003 | CNY | 1.9425 | 1.9716 | 1.9384 | 1.9446 | 1.9446 | -0.019 (-0.95%) | 475,066 |
| 15 Jul 2003 | CNY | 1.9321 | 1.9841 | 1.9321 | 1.9633 | 1.9633 | +0.013 (+0.64%) | 1,152,568 |
| 14 Jul 2003 | CNY | 1.849 | 2.009 | 1.849 | 1.9508 | 1.9508 | -0.048 (-2.39%) | 1,215,859 |
| 11 Jul 2003 | CNY | 2.0256 | 2.0256 | 1.9861 | 1.9986 | 1.9986 | -0.023 (-1.13%) | 534,232 |
| 10 Jul 2003 | CNY | 1.9799 | 2.0298 | 1.9799 | 2.0215 | 2.0215 | +0.023 (+1.15%) | 995,257 |
| 9 Jul 2003 | CNY | 2.0298 | 2.0298 | 1.9882 | 1.9986 | 1.9986 | -0.029 (-1.44%) | 537,654 |
| 8 Jul 2003 | CNY | 1.9965 | 2.0713 | 1.9965 | 2.0277 | 2.0277 | +0.017 (+0.83%) | 359,463 |
| 7 Jul 2003 | CNY | 2.0194 | 2.0443 | 2.0048 | 2.0111 | 2.0111 | -0.025 (-1.22%) | 238,262 |
