| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | CNY | 1.6544 | 1.6693 | 1.6461 | 1.6676 | 1.6676 | +0.012 (+0.70%) | 150,327 |
| 8 Aug 2003 | CNY | 1.6577 | 1.6709 | 1.6478 | 1.656 | 1.656 | -0.012 (-0.70%) | 458,175 |
| 7 Aug 2003 | CNY | 1.6825 | 1.6842 | 1.6511 | 1.6676 | 1.6676 | -0.003 (-0.20%) | 339,098 |
| 6 Aug 2003 | CNY | 1.6792 | 1.6858 | 1.6527 | 1.6709 | 1.6709 | -0.005 (-0.30%) | 671,245 |
| 5 Aug 2003 | CNY | 1.6759 | 1.6809 | 1.6412 | 1.6759 | 1.6759 | +0.005 (+0.30%) | 1,588,383 |
| 4 Aug 2003 | CNY | 1.6445 | 1.6709 | 1.6395 | 1.6709 | 1.6709 | +0.015 (+0.90%) | 529,483 |
| 1 Aug 2003 | CNY | 1.6627 | 1.6627 | 1.6296 | 1.656 | 1.656 | -0.012 (-0.70%) | 654,303 |
| 31 Jul 2003 | CNY | 1.6825 | 1.6842 | 1.6577 | 1.6676 | 1.6676 | 0.0 (0.0%) | 169,851 |
| 30 Jul 2003 | CNY | 1.6544 | 1.6709 | 1.6544 | 1.6676 | 1.6676 | +0.015 (+0.90%) | 615,086 |
| 28 Jul 2003 | CNY | 1.6875 | 1.6908 | 1.6511 | 1.6527 | 1.6527 | -0.035 (-2.06%) | 849,783 |
| 25 Jul 2003 | CNY | 1.7305 | 1.752 | 1.6875 | 1.6875 | 1.6875 | -0.025 (-1.45%) | 510,158 |
| 24 Jul 2003 | CNY | 1.7173 | 1.7206 | 1.7057 | 1.7123 | 1.7123 | -0.005 (-0.29%) | 396,521 |
| 23 Jul 2003 | CNY | 1.7288 | 1.7288 | 1.7007 | 1.7173 | 1.7173 | -0.011 (-0.67%) | 368,849 |
| 22 Jul 2003 | CNY | 1.704 | 1.7305 | 1.6958 | 1.7288 | 1.7288 | +0.03 (+1.75%) | 749,637 |
| 21 Jul 2003 | CNY | 1.7371 | 1.7371 | 1.6958 | 1.6991 | 1.6991 | -0.041 (-2.37%) | 1,275,820 |
| 18 Jul 2003 | CNY | 1.7851 | 1.7867 | 1.7371 | 1.7404 | 1.7404 | -0.048 (-2.68%) | 1,790,694 |
| 17 Jul 2003 | CNY | 1.8116 | 1.8116 | 1.7834 | 1.7884 | 1.7884 | -0.017 (-0.91%) | 1,195,911 |
| 16 Jul 2003 | CNY | 1.8198 | 1.8314 | 1.7967 | 1.8049 | 1.8049 | -0.021 (-1.18%) | 777,931 |
| 15 Jul 2003 | CNY | 1.8198 | 1.8364 | 1.8116 | 1.8264 | 1.8264 | -0.002 (-0.09%) | 615,823 |
| 14 Jul 2003 | CNY | 1.8446 | 1.8446 | 1.8215 | 1.8281 | 1.8281 | -0.017 (-0.89%) | 493,270 |
| 11 Jul 2003 | CNY | 1.8496 | 1.8546 | 1.8364 | 1.8446 | 1.8446 | -0.012 (-0.62%) | 1,174,048 |
| 10 Jul 2003 | CNY | 1.8165 | 1.8827 | 1.8082 | 1.8562 | 1.8562 | +0.04 (+2.19%) | 4,848,740 |
| 9 Jul 2003 | CNY | 1.8446 | 1.8496 | 1.8116 | 1.8165 | 1.8165 | -0.023 (-1.26%) | 617,147 |
| 8 Jul 2003 | CNY | 1.8314 | 1.8628 | 1.8298 | 1.8397 | 1.8397 | +0.003 (+0.18%) | 459,626 |
| 7 Jul 2003 | CNY | 1.8198 | 1.8662 | 1.795 | 1.8364 | 1.8364 | -0.007 (-0.36%) | 308,513 |
| 4 Jul 2003 | CNY | 1.8248 | 1.8446 | 1.8231 | 1.843 | 1.843 | +0.007 (+0.36%) | 298,297 |
| 3 Jul 2003 | CNY | 1.8446 | 1.8496 | 1.8149 | 1.8364 | 1.8364 | 0.0 (0.0%) | 374,217 |
| 2 Jul 2003 | CNY | 1.8215 | 1.838 | 1.8 | 1.8364 | 1.8364 | +0.008 (+0.45%) | 763,425 |
| 1 Jul 2003 | CNY | 1.8678 | 1.8678 | 1.8248 | 1.8281 | 1.8281 | -0.02 (-1.08%) | 1,031,198 |
| 30 Jun 2003 | CNY | 1.8777 | 1.8844 | 1.8298 | 1.848 | 1.848 | -0.04 (-2.10%) | 991,032 |
