| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2003 | CNY | 1.8762 | 1.887 | 1.8582 | 1.8846 | 1.8846 | +0.011 (+0.58%) | 595,620 |
| 26 Aug 2003 | CNY | 1.8462 | 1.8798 | 1.8389 | 1.8738 | 1.8738 | +0.028 (+1.49%) | 612,784 |
| 25 Aug 2003 | CNY | 1.8389 | 1.8498 | 1.8281 | 1.8462 | 1.8462 | +0.017 (+0.92%) | 1,026,030 |
| 22 Aug 2003 | CNY | 1.8041 | 1.8389 | 1.8041 | 1.8293 | 1.8293 | +0.017 (+0.93%) | 306,009 |
| 21 Aug 2003 | CNY | 1.8041 | 1.8149 | 1.8029 | 1.8125 | 1.8125 | +0.004 (+0.20%) | 435,327 |
| 20 Aug 2003 | CNY | 1.8365 | 1.8365 | 1.8029 | 1.8089 | 1.8089 | -0.016 (-0.86%) | 302,848 |
| 19 Aug 2003 | CNY | 1.8041 | 1.8257 | 1.8005 | 1.8245 | 1.8245 | +0.007 (+0.40%) | 250,016 |
| 18 Aug 2003 | CNY | 1.8089 | 1.8209 | 1.8005 | 1.8173 | 1.8173 | +0.005 (+0.26%) | 481,728 |
| 15 Aug 2003 | CNY | 1.8245 | 1.8245 | 1.8101 | 1.8125 | 1.8125 | -0.012 (-0.66%) | 2,530,436 |
| 14 Aug 2003 | CNY | 1.8365 | 1.8365 | 1.8029 | 1.8245 | 1.8245 | +0.004 (+0.20%) | 1,975,584 |
| 13 Aug 2003 | CNY | 1.8209 | 1.8281 | 1.8173 | 1.8209 | 1.8209 | -0.018 (-0.98%) | 1,397,760 |
| 12 Aug 2003 | CNY | 1.8401 | 1.8401 | 1.7909 | 1.8389 | 1.8389 | -0.006 (-0.33%) | 2,359,635 |
| 11 Aug 2003 | CNY | 1.8149 | 1.8546 | 1.7969 | 1.845 | 1.845 | +0.016 (+0.86%) | 2,112,198 |
| 8 Aug 2003 | CNY | 1.851 | 1.851 | 1.8269 | 1.8293 | 1.8293 | -0.022 (-1.17%) | 1,095,660 |
| 7 Aug 2003 | CNY | 1.8498 | 1.863 | 1.845 | 1.851 | 1.851 | +0.001 (+0.06%) | 96,096 |
| 6 Aug 2003 | CNY | 1.8486 | 1.863 | 1.8462 | 1.8498 | 1.8498 | -0.018 (-0.96%) | 128,128 |
| 5 Aug 2003 | CNY | 1.9063 | 1.9063 | 1.8522 | 1.8678 | 1.8678 | -0.011 (-0.57%) | 287,040 |
| 4 Aug 2003 | CNY | 1.857 | 1.887 | 1.845 | 1.8786 | 1.8786 | +0.005 (+0.26%) | 232,128 |
| 1 Aug 2003 | CNY | 1.8606 | 1.875 | 1.8329 | 1.8738 | 1.8738 | -0.004 (-0.19%) | 327,392 |
| 31 Jul 2003 | CNY | 1.875 | 1.8966 | 1.857 | 1.8774 | 1.8774 | +0.005 (+0.26%) | 450,677 |
| 30 Jul 2003 | CNY | 1.887 | 1.887 | 1.8606 | 1.8726 | 1.8726 | -0.014 (-0.76%) | 188,206 |
| 29 Jul 2003 | CNY | 1.8762 | 1.9111 | 1.8666 | 1.887 | 1.887 | +0.011 (+0.58%) | 122,304 |
| 28 Jul 2003 | CNY | 1.875 | 1.881 | 1.8389 | 1.8762 | 1.8762 | -0.013 (-0.70%) | 220,563 |
| 25 Jul 2003 | CNY | 1.887 | 1.8954 | 1.8726 | 1.8894 | 1.8894 | -0.006 (-0.32%) | 442,624 |
| 24 Jul 2003 | CNY | 1.9002 | 1.9002 | 1.863 | 1.8954 | 1.8954 | -0.005 (-0.25%) | 299,520 |
| 23 Jul 2003 | CNY | 1.9087 | 1.9087 | 1.8642 | 1.9002 | 1.9002 | +0.002 (+0.13%) | 423,987 |
| 22 Jul 2003 | CNY | 1.899 | 1.899 | 1.8642 | 1.8978 | 1.8978 | +0.004 (+0.19%) | 734,614 |
| 21 Jul 2003 | CNY | 1.899 | 1.9111 | 1.8774 | 1.8942 | 1.8942 | -0.034 (-1.75%) | 752,128 |
| 18 Jul 2003 | CNY | 1.9351 | 1.9363 | 1.9051 | 1.9279 | 1.9279 | -0.002 (-0.12%) | 819,420 |
| 17 Jul 2003 | CNY | 1.9387 | 1.9387 | 1.9147 | 1.9303 | 1.9303 | +0.004 (+0.19%) | 533,054 |
