| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 1.486 | 1.4901 | 1.4669 | 1.4723 | 1.4723 | +0.009 (+0.65%) | 289,312 |
| 14 Aug 2003 | CNY | 1.4792 | 1.5092 | 1.4327 | 1.4628 | 1.4628 | -0.016 (-1.11%) | 659,074 |
| 13 Aug 2003 | CNY | 1.4874 | 1.4874 | 1.4751 | 1.4792 | 1.4792 | -0.015 (-1.00%) | 249,073 |
| 12 Aug 2003 | CNY | 1.4532 | 1.5038 | 1.4532 | 1.4942 | 1.4942 | +0.025 (+1.67%) | 957,026 |
| 11 Aug 2003 | CNY | 1.4764 | 1.4764 | 1.4532 | 1.4696 | 1.4696 | +0.011 (+0.75%) | 332,829 |
| 8 Aug 2003 | CNY | 1.4833 | 1.4833 | 1.4532 | 1.4587 | 1.4587 | +0.001 (+0.10%) | 747,102 |
| 7 Aug 2003 | CNY | 1.4655 | 1.486 | 1.4546 | 1.4573 | 1.4573 | -0.008 (-0.56%) | 556,665 |
| 6 Aug 2003 | CNY | 1.4628 | 1.4901 | 1.4614 | 1.4655 | 1.4655 | +0.003 (+0.18%) | 1,124,311 |
| 5 Aug 2003 | CNY | 1.4505 | 1.4764 | 1.4505 | 1.4628 | 1.4628 | -0.004 (-0.28%) | 666,228 |
| 4 Aug 2003 | CNY | 1.4518 | 1.471 | 1.4491 | 1.4669 | 1.4669 | +0.015 (+1.04%) | 913,816 |
| 1 Aug 2003 | CNY | 1.4163 | 1.4628 | 1.4054 | 1.4518 | 1.4518 | +0.035 (+2.51%) | 835,379 |
| 31 Jul 2003 | CNY | 1.4095 | 1.419 | 1.3944 | 1.4163 | 1.4163 | -0.003 (-0.19%) | 566,599 |
| 30 Jul 2003 | CNY | 1.4272 | 1.4313 | 1.4067 | 1.419 | 1.419 | -0.011 (-0.77%) | 606,692 |
| 29 Jul 2003 | CNY | 1.4231 | 1.4382 | 1.4231 | 1.43 | 1.43 | +0.005 (+0.39%) | 340,165 |
| 28 Jul 2003 | CNY | 1.4245 | 1.4464 | 1.4231 | 1.4245 | 1.4245 | -0.026 (-1.79%) | 409,635 |
| 25 Jul 2003 | CNY | 1.4423 | 1.4682 | 1.4423 | 1.4505 | 1.4505 | +0.001 (+0.10%) | 419,876 |
| 24 Jul 2003 | CNY | 1.4737 | 1.4942 | 1.4491 | 1.4491 | 1.4491 | -0.007 (-0.47%) | 369,403 |
| 23 Jul 2003 | CNY | 1.4696 | 1.4696 | 1.4491 | 1.4559 | 1.4559 | +0.008 (+0.57%) | 250,901 |
| 22 Jul 2003 | CNY | 1.4354 | 1.4669 | 1.4354 | 1.4477 | 1.4477 | +0.005 (+0.37%) | 365,014 |
| 21 Jul 2003 | CNY | 1.4587 | 1.4737 | 1.4354 | 1.4423 | 1.4423 | -0.029 (-1.95%) | 1,227,473 |
| 18 Jul 2003 | CNY | 1.5229 | 1.5229 | 1.4628 | 1.471 | 1.471 | -0.038 (-2.53%) | 2,735,050 |
| 17 Jul 2003 | CNY | 1.527 | 1.527 | 1.5065 | 1.5092 | 1.5092 | -0.011 (-0.72%) | 2,888,817 |
| 16 Jul 2003 | CNY | 1.5366 | 1.5393 | 1.5106 | 1.5202 | 1.5202 | -0.016 (-1.07%) | 2,491,536 |
| 15 Jul 2003 | CNY | 1.5721 | 1.5721 | 1.5216 | 1.5366 | 1.5366 | +0.015 (+0.99%) | 1,009,825 |
| 14 Jul 2003 | CNY | 1.5721 | 1.5721 | 1.5216 | 1.5216 | 1.5216 | -0.023 (-1.50%) | 1,013,841 |
| 11 Jul 2003 | CNY | 1.5284 | 1.5544 | 1.5284 | 1.5448 | 1.5448 | -0.011 (-0.70%) | 1,588,765 |
| 10 Jul 2003 | CNY | 1.5216 | 1.5557 | 1.4901 | 1.5557 | 1.5557 | +0.026 (+1.69%) | 1,865,159 |
| 9 Jul 2003 | CNY | 1.5174 | 1.5407 | 1.5147 | 1.5298 | 1.5298 | +0.014 (+0.90%) | 1,024,089 |
| 8 Jul 2003 | CNY | 1.5038 | 1.5243 | 1.5038 | 1.5161 | 1.5161 | -0.003 (-0.18%) | 723,519 |
| 7 Jul 2003 | CNY | 1.5311 | 1.5311 | 1.501 | 1.5188 | 1.5188 | -0.015 (-0.98%) | 539,475 |
