| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | CNY | 1.9253 | 1.9431 | 1.9017 | 1.912 | 1.912 | -0.01 (-0.54%) | 2,772,829 |
| 27 Aug 2003 | CNY | 1.9017 | 1.9268 | 1.8943 | 1.9224 | 1.9224 | +0.019 (+1.01%) | 1,099,945 |
| 26 Aug 2003 | CNY | 1.946 | 1.946 | 1.8943 | 1.9031 | 1.9031 | -0.012 (-0.62%) | 916,323 |
| 25 Aug 2003 | CNY | 1.9372 | 1.9372 | 1.8987 | 1.915 | 1.915 | -0.035 (-1.82%) | 2,508,173 |
| 22 Aug 2003 | CNY | 1.9165 | 1.9534 | 1.9165 | 1.9505 | 1.9505 | +0.024 (+1.23%) | 1,949,236 |
| 21 Aug 2003 | CNY | 1.9268 | 1.9387 | 1.9105 | 1.9268 | 1.9268 | -0.003 (-0.16%) | 1,165,768 |
| 20 Aug 2003 | CNY | 1.9534 | 1.9534 | 1.9239 | 1.9298 | 1.9298 | -0.015 (-0.76%) | 1,593,478 |
| 19 Aug 2003 | CNY | 1.9372 | 1.9505 | 1.9239 | 1.9446 | 1.9446 | +0.006 (+0.30%) | 862,866 |
| 18 Aug 2003 | CNY | 1.9283 | 1.9446 | 1.9017 | 1.9387 | 1.9387 | -0.006 (-0.30%) | 2,208,730 |
| 15 Aug 2003 | CNY | 1.9372 | 1.9712 | 1.9239 | 1.9446 | 1.9446 | -0.001 (-0.07%) | 2,986,184 |
| 14 Aug 2003 | CNY | 1.9387 | 1.9816 | 1.9312 | 1.946 | 1.946 | -0.006 (-0.31%) | 4,329,392 |
| 13 Aug 2003 | CNY | 1.9964 | 1.9964 | 1.9446 | 1.952 | 1.952 | -0.043 (-2.15%) | 2,717,379 |
| 12 Aug 2003 | CNY | 1.9904 | 2.0052 | 1.9816 | 1.9949 | 1.9949 | +0.004 (+0.23%) | 3,686,882 |
| 11 Aug 2003 | CNY | 1.9653 | 1.9919 | 1.9416 | 1.9904 | 1.9904 | +0.025 (+1.28%) | 3,002,050 |
| 8 Aug 2003 | CNY | 1.9638 | 1.9771 | 1.9342 | 1.9653 | 1.9653 | -0.006 (-0.30%) | 3,054,770 |
| 7 Aug 2003 | CNY | 1.9505 | 1.9756 | 1.9416 | 1.9712 | 1.9712 | +0.018 (+0.91%) | 1,921,707 |
| 6 Aug 2003 | CNY | 1.9756 | 1.983 | 1.9534 | 1.9534 | 1.9534 | -0.021 (-1.05%) | 2,149,056 |
| 5 Aug 2003 | CNY | 1.9919 | 2.0097 | 1.9682 | 1.9742 | 1.9742 | -0.016 (-0.81%) | 4,302,965 |
| 4 Aug 2003 | CNY | 1.9239 | 1.9949 | 1.9239 | 1.9904 | 1.9904 | +0.067 (+3.46%) | 10,741,776 |
| 1 Aug 2003 | CNY | 1.9091 | 1.9327 | 1.8943 | 1.9239 | 1.9239 | +0.009 (+0.46%) | 2,540,337 |
| 31 Jul 2003 | CNY | 1.8735 | 1.9209 | 1.8735 | 1.915 | 1.915 | +0.018 (+0.94%) | 2,958,323 |
| 30 Jul 2003 | CNY | 1.8883 | 1.9046 | 1.8854 | 1.8972 | 1.8972 | +0.009 (+0.47%) | 1,706,487 |
| 29 Jul 2003 | CNY | 1.8943 | 1.8957 | 1.8721 | 1.8883 | 1.8883 | +0.01 (+0.55%) | 1,340,174 |
| 28 Jul 2003 | CNY | 1.8735 | 1.9017 | 1.8647 | 1.878 | 1.878 | +0.003 (+0.16%) | 1,482,557 |
| 25 Jul 2003 | CNY | 1.8987 | 1.9224 | 1.8706 | 1.875 | 1.875 | -0.033 (-1.71%) | 3,645,527 |
| 24 Jul 2003 | CNY | 1.9253 | 1.9312 | 1.9031 | 1.9076 | 1.9076 | -0.019 (-1.00%) | 3,118,978 |
| 23 Jul 2003 | CNY | 1.952 | 1.952 | 1.9179 | 1.9268 | 1.9268 | -0.024 (-1.22%) | 4,366,024 |
| 22 Jul 2003 | CNY | 1.9549 | 1.9668 | 1.9061 | 1.9505 | 1.9505 | +0.025 (+1.31%) | 11,625,819 |
| 21 Jul 2003 | CNY | 1.8173 | 1.9283 | 1.8173 | 1.9253 | 1.9253 | +0.058 (+3.09%) | 14,496,785 |
| 18 Jul 2003 | CNY | 1.9416 | 1.9534 | 1.8528 | 1.8676 | 1.8676 | 0.0 (0.0%) | 10,136,200 |
