| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | CNY | 1.6039 | 1.6083 | 1.5972 | 1.5994 | 1.5994 | -0.009 (-0.55%) | 361,205 |
| 10 Sep 2003 | CNY | 1.6239 | 1.6261 | 1.5994 | 1.6083 | 1.6083 | -0.027 (-1.63%) | 450,439 |
| 9 Sep 2003 | CNY | 1.635 | 1.6461 | 1.6061 | 1.635 | 1.635 | -0.009 (-0.54%) | 450,317 |
| 8 Sep 2003 | CNY | 1.6239 | 1.6484 | 1.6039 | 1.6439 | 1.6439 | +0.007 (+0.41%) | 500,216 |
| 5 Sep 2003 | CNY | 1.6239 | 1.6417 | 1.6039 | 1.6372 | 1.6372 | +0.007 (+0.40%) | 456,507 |
| 4 Sep 2003 | CNY | 1.6239 | 1.6573 | 1.6239 | 1.6306 | 1.6306 | -0.009 (-0.54%) | 651,806 |
| 3 Sep 2003 | CNY | 1.6306 | 1.6417 | 1.615 | 1.6395 | 1.6395 | +0.011 (+0.69%) | 501,102 |
| 2 Sep 2003 | CNY | 1.6395 | 1.6461 | 1.615 | 1.6283 | 1.6283 | -0.013 (-0.82%) | 426,114 |
| 1 Sep 2003 | CNY | 1.5972 | 1.6461 | 1.5972 | 1.6417 | 1.6417 | +0.031 (+1.94%) | 754,593 |
| 29 Aug 2003 | CNY | 1.6083 | 1.6128 | 1.5816 | 1.6105 | 1.6105 | +0.011 (+0.69%) | 380,283 |
| 28 Aug 2003 | CNY | 1.6039 | 1.6239 | 1.5927 | 1.5994 | 1.5994 | -0.002 (-0.14%) | 607,256 |
| 27 Aug 2003 | CNY | 1.5861 | 1.6039 | 1.5838 | 1.6016 | 1.6016 | +0.02 (+1.26%) | 111,710 |
| 26 Aug 2003 | CNY | 1.5816 | 1.5972 | 1.5794 | 1.5816 | 1.5816 | 0.0 (0.0%) | 266,509 |
| 25 Aug 2003 | CNY | 1.5972 | 1.5972 | 1.5816 | 1.5816 | 1.5816 | -0.016 (-0.98%) | 259,024 |
| 22 Aug 2003 | CNY | 1.6128 | 1.615 | 1.5972 | 1.5972 | 1.5972 | -0.016 (-0.97%) | 176,219 |
| 21 Aug 2003 | CNY | 1.6061 | 1.6194 | 1.5972 | 1.6128 | 1.6128 | +0.007 (+0.42%) | 267,921 |
| 20 Aug 2003 | CNY | 1.6261 | 1.635 | 1.5972 | 1.6061 | 1.6061 | -0.02 (-1.23%) | 226,343 |
| 19 Aug 2003 | CNY | 1.635 | 1.6506 | 1.6239 | 1.6261 | 1.6261 | +0.002 (+0.14%) | 242,302 |
| 18 Aug 2003 | CNY | 1.6439 | 1.6439 | 1.6105 | 1.6239 | 1.6239 | +0.013 (+0.83%) | 142,504 |
| 15 Aug 2003 | CNY | 1.6239 | 1.6239 | 1.6061 | 1.6105 | 1.6105 | -0.009 (-0.55%) | 254,214 |
| 14 Aug 2003 | CNY | 1.6372 | 1.6461 | 1.6172 | 1.6194 | 1.6194 | -0.027 (-1.62%) | 236,008 |
| 13 Aug 2003 | CNY | 1.6128 | 1.6573 | 1.6039 | 1.6461 | 1.6461 | +0.029 (+1.79%) | 820,073 |
| 12 Aug 2003 | CNY | 1.5972 | 1.6239 | 1.5972 | 1.6172 | 1.6172 | +0.011 (+0.69%) | 181,479 |
| 11 Aug 2003 | CNY | 1.5905 | 1.6194 | 1.5794 | 1.6061 | 1.6061 | +0.007 (+0.42%) | 203,996 |
| 8 Aug 2003 | CNY | 1.6417 | 1.6417 | 1.5972 | 1.5994 | 1.5994 | -0.04 (-2.45%) | 266,370 |
| 7 Aug 2003 | CNY | 1.6461 | 1.6461 | 1.6261 | 1.6395 | 1.6395 | +0.002 (+0.14%) | 303,745 |
| 6 Aug 2003 | CNY | 1.655 | 1.655 | 1.6261 | 1.6372 | 1.6372 | -0.02 (-1.21%) | 228,370 |
| 5 Aug 2003 | CNY | 1.6194 | 1.6684 | 1.6061 | 1.6573 | 1.6573 | +0.038 (+2.34%) | 841,318 |
| 4 Aug 2003 | CNY | 1.5905 | 1.6239 | 1.5883 | 1.6194 | 1.6194 | +0.018 (+1.11%) | 327,512 |
| 1 Aug 2003 | CNY | 1.6016 | 1.6128 | 1.5794 | 1.6016 | 1.6016 | 0.0 (0.0%) | 388,402 |
