| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | CNY | 1.2587 | 1.2825 | 1.2587 | 1.274 | 1.274 | +0.002 (+0.13%) | 1,782,278 |
| 17 Sep 2003 | CNY | 1.3166 | 1.32 | 1.2621 | 1.2723 | 1.2723 | -0.041 (-3.11%) | 2,943,015 |
| 16 Sep 2003 | CNY | 1.2808 | 1.3183 | 1.2706 | 1.3132 | 1.3132 | +0.036 (+2.80%) | 4,909,771 |
| 15 Sep 2003 | CNY | 1.2757 | 1.32 | 1.2672 | 1.2774 | 1.2774 | +0.019 (+1.49%) | 10,077,037 |
| 12 Sep 2003 | CNY | 1.2774 | 1.2774 | 1.245 | 1.2587 | 1.2587 | -0.007 (-0.54%) | 2,406,409 |
| 11 Sep 2003 | CNY | 1.2774 | 1.2774 | 1.2638 | 1.2655 | 1.2655 | -0.007 (-0.53%) | 1,164,524 |
| 10 Sep 2003 | CNY | 1.2689 | 1.2774 | 1.2604 | 1.2723 | 1.2723 | +0.003 (+0.27%) | 1,401,967 |
| 9 Sep 2003 | CNY | 1.2655 | 1.2808 | 1.2604 | 1.2689 | 1.2689 | +0.005 (+0.40%) | 1,675,942 |
| 8 Sep 2003 | CNY | 1.2791 | 1.2791 | 1.2604 | 1.2638 | 1.2638 | -0.017 (-1.33%) | 1,534,800 |
| 5 Sep 2003 | CNY | 1.3149 | 1.3149 | 1.2774 | 1.2808 | 1.2808 | -0.034 (-2.59%) | 2,232,939 |
| 4 Sep 2003 | CNY | 1.3251 | 1.3251 | 1.3081 | 1.3149 | 1.3149 | -0.002 (-0.13%) | 2,008,883 |
| 3 Sep 2003 | CNY | 1.3285 | 1.3319 | 1.2978 | 1.3166 | 1.3166 | -0.009 (-0.64%) | 2,918,038 |
| 2 Sep 2003 | CNY | 1.32 | 1.354 | 1.3115 | 1.3251 | 1.3251 | +0.007 (+0.52%) | 8,108,607 |
| 1 Sep 2003 | CNY | 1.2638 | 1.3251 | 1.2638 | 1.3183 | 1.3183 | +0.054 (+4.31%) | 4,486,676 |
| 29 Aug 2003 | CNY | 1.2621 | 1.2672 | 1.2433 | 1.2638 | 1.2638 | -0.005 (-0.40%) | 3,688,612 |
| 28 Aug 2003 | CNY | 1.2978 | 1.3166 | 1.2689 | 1.2689 | 1.2689 | -0.017 (-1.32%) | 2,760,709 |
| 27 Aug 2003 | CNY | 1.291 | 1.3029 | 1.2842 | 1.2859 | 1.2859 | -0.005 (-0.40%) | 1,798,395 |
| 26 Aug 2003 | CNY | 1.2944 | 1.3046 | 1.2791 | 1.291 | 1.291 | -0.007 (-0.52%) | 2,790,653 |
| 25 Aug 2003 | CNY | 1.337 | 1.3455 | 1.2876 | 1.2978 | 1.2978 | -0.054 (-4.03%) | 5,580,567 |
| 22 Aug 2003 | CNY | 1.3626 | 1.3762 | 1.3489 | 1.3523 | 1.3523 | -0.017 (-1.25%) | 2,068,771 |
| 21 Aug 2003 | CNY | 1.3796 | 1.3796 | 1.3626 | 1.3694 | 1.3694 | -0.01 (-0.74%) | 2,388,900 |
| 20 Aug 2003 | CNY | 1.383 | 1.4017 | 1.3677 | 1.3796 | 1.3796 | -0.01 (-0.73%) | 1,769,144 |
| 19 Aug 2003 | CNY | 1.3898 | 1.4034 | 1.3847 | 1.3898 | 1.3898 | +0.003 (+0.25%) | 2,160,657 |
| 18 Aug 2003 | CNY | 1.3966 | 1.4034 | 1.3779 | 1.3864 | 1.3864 | -0.01 (-0.73%) | 2,000,663 |
| 15 Aug 2003 | CNY | 1.3813 | 1.4085 | 1.3813 | 1.3966 | 1.3966 | +0.022 (+1.61%) | 8,613,039 |
| 14 Aug 2003 | CNY | 1.3779 | 1.4034 | 1.354 | 1.3745 | 1.3745 | +0.005 (+0.37%) | 4,341,894 |
| 13 Aug 2003 | CNY | 1.3796 | 1.3813 | 1.3626 | 1.3694 | 1.3694 | -0.015 (-1.10%) | 2,122,992 |
| 12 Aug 2003 | CNY | 1.3626 | 1.4034 | 1.3626 | 1.3847 | 1.3847 | +0.022 (+1.62%) | 3,020,793 |
| 11 Aug 2003 | CNY | 1.3523 | 1.3626 | 1.3489 | 1.3626 | 1.3626 | +0.01 (+0.76%) | 1,152,757 |
| 8 Aug 2003 | CNY | 1.3643 | 1.3677 | 1.3421 | 1.3523 | 1.3523 | -0.014 (-1.00%) | 2,470,060 |
