| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 1.9103 | 1.9167 | 1.859 | 1.9103 | 1.9103 | -0.006 (-0.33%) | 685,947 |
| 15 Sep 2003 | CNY | 1.9295 | 1.9551 | 1.9135 | 1.9167 | 1.9167 | -0.029 (-1.48%) | 381,260 |
| 12 Sep 2003 | CNY | 1.9167 | 1.9968 | 1.9167 | 1.9455 | 1.9455 | -0.026 (-1.30%) | 777,192 |
| 11 Sep 2003 | CNY | 1.9872 | 1.9872 | 1.9712 | 1.9712 | 1.9712 | -0.016 (-0.81%) | 370,147 |
| 10 Sep 2003 | CNY | 1.9808 | 1.9936 | 1.9776 | 1.9872 | 1.9872 | +0.01 (+0.49%) | 290,784 |
| 9 Sep 2003 | CNY | 1.9872 | 2.0449 | 1.9776 | 1.9776 | 1.9776 | 0.0 (0.0%) | 662,750 |
| 8 Sep 2003 | CNY | 1.9904 | 2 | 1.9744 | 1.9776 | 1.9776 | -0.013 (-0.64%) | 693,760 |
| 5 Sep 2003 | CNY | 2.0128 | 2.0256 | 1.984 | 1.9904 | 1.9904 | -0.026 (-1.27%) | 1,796,130 |
| 4 Sep 2003 | CNY | 1.9808 | 2.0449 | 1.9615 | 2.016 | 2.016 | +0.042 (+2.11%) | 2,217,820 |
| 3 Sep 2003 | CNY | 1.9551 | 1.9776 | 1.9327 | 1.9744 | 1.9744 | +0.016 (+0.82%) | 897,074 |
| 2 Sep 2003 | CNY | 1.9872 | 1.9904 | 1.9487 | 1.9583 | 1.9583 | -0.029 (-1.45%) | 558,012 |
| 1 Sep 2003 | CNY | 1.9519 | 1.9904 | 1.9295 | 1.9872 | 1.9872 | +0.032 (+1.64%) | 901,592 |
| 29 Aug 2003 | CNY | 1.9327 | 1.9551 | 1.9039 | 1.9551 | 1.9551 | 0.0 (0.0%) | 875,440 |
| 28 Aug 2003 | CNY | 2.0673 | 2.0673 | 1.9551 | 1.9551 | 1.9551 | +0.026 (+1.33%) | 1,838,366 |
| 27 Aug 2003 | CNY | 1.9551 | 1.9615 | 1.9167 | 1.9295 | 1.9295 | -0.026 (-1.31%) | 968,822 |
| 26 Aug 2003 | CNY | 1.9712 | 1.9808 | 1.9455 | 1.9551 | 1.9551 | -0.026 (-1.30%) | 490,747 |
| 25 Aug 2003 | CNY | 2 | 2.016 | 1.9776 | 1.9808 | 1.9808 | -0.013 (-0.64%) | 469,840 |
| 22 Aug 2003 | CNY | 1.9872 | 2.0032 | 1.9872 | 1.9936 | 1.9936 | +0.006 (+0.32%) | 492,523 |
| 21 Aug 2003 | CNY | 2.0096 | 2.0096 | 1.9872 | 1.9872 | 1.9872 | -0.022 (-1.11%) | 439,608 |
| 20 Aug 2003 | CNY | 2.0064 | 2.0192 | 1.9904 | 2.0096 | 2.0096 | -0.016 (-0.79%) | 503,942 |
| 19 Aug 2003 | CNY | 2.0096 | 2.0321 | 2.0032 | 2.0256 | 2.0256 | +0.019 (+0.96%) | 493,796 |
| 18 Aug 2003 | CNY | 2.0192 | 2.0385 | 2 | 2.0064 | 2.0064 | -0.006 (-0.32%) | 397,176 |
| 15 Aug 2003 | CNY | 2.0192 | 2.0224 | 2.0096 | 2.0128 | 2.0128 | -0.01 (-0.47%) | 691,151 |
| 14 Aug 2003 | CNY | 2.0353 | 2.0641 | 2.0192 | 2.0224 | 2.0224 | -0.029 (-1.41%) | 609,800 |
| 13 Aug 2003 | CNY | 2.0705 | 2.0705 | 2.0289 | 2.0513 | 2.0513 | -0.026 (-1.23%) | 690,471 |
| 12 Aug 2003 | CNY | 2.0673 | 2.093 | 2.0513 | 2.0769 | 2.0769 | +0.01 (+0.46%) | 368,234 |
| 11 Aug 2003 | CNY | 2.0737 | 2.0737 | 2.0353 | 2.0673 | 2.0673 | -0.013 (-0.62%) | 634,452 |
| 8 Aug 2003 | CNY | 2.0833 | 2.1058 | 2.0673 | 2.0801 | 2.0801 | -0.013 (-0.62%) | 448,500 |
| 7 Aug 2003 | CNY | 2.1154 | 2.125 | 2.093 | 2.093 | 2.093 | -0.022 (-1.06%) | 335,690 |
| 6 Aug 2003 | CNY | 2.109 | 2.141 | 2.0994 | 2.1154 | 2.1154 | +0.006 (+0.30%) | 868,792 |
