| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 1.5469 | 1.5584 | 1.5138 | 1.5287 | 1.5287 | -0.033 (-2.11%) | 582,693 |
| 19 Sep 2003 | CNY | 1.575 | 1.575 | 1.5386 | 1.5617 | 1.5617 | 0.0 (0.0%) | 221,834 |
| 18 Sep 2003 | CNY | 1.5684 | 1.5717 | 1.5386 | 1.5617 | 1.5617 | +0.007 (+0.42%) | 262,338 |
| 17 Sep 2003 | CNY | 1.5535 | 1.57 | 1.5386 | 1.5551 | 1.5551 | -0.005 (-0.32%) | 589,239 |
| 16 Sep 2003 | CNY | 1.5419 | 1.5601 | 1.5353 | 1.5601 | 1.5601 | +0.018 (+1.18%) | 471,776 |
| 15 Sep 2003 | CNY | 1.5965 | 1.6296 | 1.5386 | 1.5419 | 1.5419 | -0.055 (-3.42%) | 524,393 |
| 12 Sep 2003 | CNY | 1.618 | 1.6213 | 1.5965 | 1.5965 | 1.5965 | -0.036 (-2.23%) | 569,939 |
| 11 Sep 2003 | CNY | 1.6428 | 1.6461 | 1.6296 | 1.6329 | 1.6329 | -0.015 (-0.90%) | 207,418 |
| 10 Sep 2003 | CNY | 1.6246 | 1.6527 | 1.6246 | 1.6478 | 1.6478 | +0.025 (+1.53%) | 374,102 |
| 9 Sep 2003 | CNY | 1.618 | 1.6378 | 1.618 | 1.623 | 1.623 | +0.008 (+0.51%) | 337,889 |
| 8 Sep 2003 | CNY | 1.6213 | 1.623 | 1.6015 | 1.6147 | 1.6147 | -0.02 (-1.21%) | 214,581 |
| 5 Sep 2003 | CNY | 1.6412 | 1.6412 | 1.623 | 1.6345 | 1.6345 | -0.026 (-1.60%) | 551,013 |
| 4 Sep 2003 | CNY | 1.6527 | 1.6941 | 1.6511 | 1.661 | 1.661 | +0.023 (+1.42%) | 1,264,396 |
| 3 Sep 2003 | CNY | 1.6511 | 1.6511 | 1.6279 | 1.6378 | 1.6378 | 0.0 (0.0%) | 658,256 |
| 2 Sep 2003 | CNY | 1.6461 | 1.6643 | 1.6312 | 1.6378 | 1.6378 | -0.01 (-0.61%) | 745,998 |
| 1 Sep 2003 | CNY | 1.6114 | 1.6511 | 1.5899 | 1.6478 | 1.6478 | +0.036 (+2.26%) | 820,920 |
| 29 Aug 2003 | CNY | 1.5932 | 1.6296 | 1.5882 | 1.6114 | 1.6114 | +0.008 (+0.52%) | 374,156 |
| 28 Aug 2003 | CNY | 1.5932 | 1.6362 | 1.5915 | 1.6031 | 1.6031 | -0.008 (-0.52%) | 284,697 |
| 27 Aug 2003 | CNY | 1.6097 | 1.6196 | 1.575 | 1.6114 | 1.6114 | 0.0 (0.0%) | 545,882 |
| 26 Aug 2003 | CNY | 1.6544 | 1.6544 | 1.6048 | 1.6114 | 1.6114 | -0.035 (-2.11%) | 921,791 |
| 25 Aug 2003 | CNY | 1.6726 | 1.7106 | 1.6445 | 1.6461 | 1.6461 | -0.018 (-1.09%) | 450,922 |
| 22 Aug 2003 | CNY | 1.6693 | 1.6759 | 1.6594 | 1.6643 | 1.6643 | -0.008 (-0.50%) | 443,064 |
| 21 Aug 2003 | CNY | 1.6875 | 1.6875 | 1.6594 | 1.6726 | 1.6726 | -0.01 (-0.59%) | 469,962 |
| 20 Aug 2003 | CNY | 1.6742 | 1.6842 | 1.6726 | 1.6825 | 1.6825 | +0.008 (+0.50%) | 781,359 |
| 19 Aug 2003 | CNY | 1.6544 | 1.6809 | 1.6544 | 1.6742 | 1.6742 | +0.017 (+1.00%) | 377,541 |
| 18 Aug 2003 | CNY | 1.6478 | 1.6676 | 1.6478 | 1.6577 | 1.6577 | -0.002 (-0.10%) | 219,718 |
| 15 Aug 2003 | CNY | 1.6577 | 1.6776 | 1.6544 | 1.6594 | 1.6594 | -0.007 (-0.40%) | 241,690 |
| 14 Aug 2003 | CNY | 1.6875 | 1.6875 | 1.6643 | 1.666 | 1.666 | -0.008 (-0.49%) | 508,943 |
| 13 Aug 2003 | CNY | 1.6991 | 1.704 | 1.6709 | 1.6742 | 1.6742 | -0.012 (-0.69%) | 765,238 |
| 12 Aug 2003 | CNY | 1.6676 | 1.6924 | 1.656 | 1.6858 | 1.6858 | +0.018 (+1.09%) | 706,836 |
