| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | CNY | 1.4354 | 1.4464 | 1.4108 | 1.4245 | 1.4245 | -0.012 (-0.86%) | 350,245 |
| 25 Sep 2003 | CNY | 1.4382 | 1.4614 | 1.4368 | 1.4368 | 1.4368 | -0.001 (-0.10%) | 172,632 |
| 24 Sep 2003 | CNY | 1.4382 | 1.4491 | 1.4327 | 1.4382 | 1.4382 | +0.003 (+0.20%) | 125,085 |
| 23 Sep 2003 | CNY | 1.4341 | 1.4354 | 1.4218 | 1.4354 | 1.4354 | +0.001 (+0.09%) | 264,390 |
| 22 Sep 2003 | CNY | 1.4054 | 1.4423 | 1.4054 | 1.4341 | 1.4341 | -0.016 (-1.13%) | 273,651 |
| 19 Sep 2003 | CNY | 1.4423 | 1.4628 | 1.4354 | 1.4505 | 1.4505 | +0.008 (+0.57%) | 271,383 |
| 18 Sep 2003 | CNY | 1.4354 | 1.4532 | 1.4354 | 1.4423 | 1.4423 | -0.007 (-0.47%) | 294,791 |
| 17 Sep 2003 | CNY | 1.4764 | 1.4764 | 1.4491 | 1.4491 | 1.4491 | -0.04 (-2.66%) | 493,025 |
| 16 Sep 2003 | CNY | 1.3971 | 1.4983 | 1.3971 | 1.4887 | 1.4887 | +0.007 (+0.46%) | 593,240 |
| 15 Sep 2003 | CNY | 1.4969 | 1.5243 | 1.4805 | 1.4819 | 1.4819 | +0.005 (+0.37%) | 1,981,539 |
| 12 Sep 2003 | CNY | 1.4778 | 1.4833 | 1.4723 | 1.4764 | 1.4764 | -0.004 (-0.28%) | 773,194 |
| 11 Sep 2003 | CNY | 1.4792 | 1.4956 | 1.4764 | 1.4805 | 1.4805 | -0.001 (-0.09%) | 539,914 |
| 10 Sep 2003 | CNY | 1.4778 | 1.4983 | 1.471 | 1.4819 | 1.4819 | -0.012 (-0.82%) | 207,743 |
| 9 Sep 2003 | CNY | 1.4669 | 1.5038 | 1.4669 | 1.4942 | 1.4942 | -0.005 (-0.37%) | 625,133 |
| 8 Sep 2003 | CNY | 1.4874 | 1.5038 | 1.46 | 1.4997 | 1.4997 | +0.037 (+2.52%) | 1,657,620 |
| 5 Sep 2003 | CNY | 1.4614 | 1.4696 | 1.4546 | 1.4628 | 1.4628 | -0.012 (-0.83%) | 597,483 |
| 4 Sep 2003 | CNY | 1.4901 | 1.4901 | 1.4751 | 1.4751 | 1.4751 | -0.012 (-0.83%) | 553,739 |
| 3 Sep 2003 | CNY | 1.4901 | 1.5038 | 1.4764 | 1.4874 | 1.4874 | +0.005 (+0.37%) | 1,050,269 |
| 2 Sep 2003 | CNY | 1.486 | 1.4997 | 1.4655 | 1.4819 | 1.4819 | +0.004 (+0.28%) | 759,362 |
| 1 Sep 2003 | CNY | 1.46 | 1.4874 | 1.4354 | 1.4778 | 1.4778 | +0.046 (+3.25%) | 1,116,257 |
| 29 Aug 2003 | CNY | 1.4218 | 1.4327 | 1.4081 | 1.4313 | 1.4313 | +0.009 (+0.67%) | 288,208 |
| 28 Aug 2003 | CNY | 1.4286 | 1.4423 | 1.4218 | 1.4218 | 1.4218 | -0.003 (-0.19%) | 289,671 |
| 27 Aug 2003 | CNY | 1.4682 | 1.4682 | 1.4149 | 1.4245 | 1.4245 | -0.023 (-1.60%) | 362,820 |
| 26 Aug 2003 | CNY | 1.4327 | 1.4682 | 1.4327 | 1.4477 | 1.4477 | +0.001 (+0.09%) | 301,682 |
| 25 Aug 2003 | CNY | 1.4751 | 1.4833 | 1.4464 | 1.4464 | 1.4464 | -0.014 (-0.93%) | 1,046,685 |
| 22 Aug 2003 | CNY | 1.4833 | 1.4833 | 1.4546 | 1.46 | 1.46 | -0.001 (-0.10%) | 376,952 |
| 21 Aug 2003 | CNY | 1.471 | 1.4764 | 1.46 | 1.4614 | 1.4614 | -0.014 (-0.93%) | 432,238 |
| 20 Aug 2003 | CNY | 1.501 | 1.501 | 1.4696 | 1.4751 | 1.4751 | -0.014 (-0.91%) | 343,069 |
| 19 Aug 2003 | CNY | 1.4901 | 1.4901 | 1.4696 | 1.4887 | 1.4887 | +0.012 (+0.83%) | 531,063 |
| 18 Aug 2003 | CNY | 1.4983 | 1.4983 | 1.4696 | 1.4764 | 1.4764 | +0.004 (+0.28%) | 265,904 |
