| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | CNY | 1.7327 | 1.7427 | 1.7168 | 1.7377 | 1.7377 | 0.0 (0.0%) | 1,639,050 |
| 20 Aug 2003 | CNY | 1.7297 | 1.7427 | 1.7188 | 1.7377 | 1.7377 | +0.013 (+0.75%) | 1,229,456 |
| 19 Aug 2003 | CNY | 1.7277 | 1.7457 | 1.7128 | 1.7248 | 1.7248 | -0.001 (-0.06%) | 2,109,188 |
| 18 Aug 2003 | CNY | 1.7576 | 1.7576 | 1.7228 | 1.7258 | 1.7258 | -0.037 (-2.09%) | 2,587,831 |
| 15 Aug 2003 | CNY | 1.7626 | 1.7726 | 1.7387 | 1.7626 | 1.7626 | -0.014 (-0.78%) | 3,410,966 |
| 14 Aug 2003 | CNY | 1.7825 | 1.8104 | 1.7427 | 1.7765 | 1.7765 | -0.015 (-0.84%) | 3,623,466 |
| 13 Aug 2003 | CNY | 1.8104 | 1.8114 | 1.7785 | 1.7915 | 1.7915 | -0.013 (-0.71%) | 2,041,193 |
| 12 Aug 2003 | CNY | 1.8054 | 1.8204 | 1.7955 | 1.8044 | 1.8044 | +0.003 (+0.17%) | 1,775,350 |
| 11 Aug 2003 | CNY | 1.7825 | 1.8034 | 1.7815 | 1.8014 | 1.8014 | +0.008 (+0.44%) | 3,574,933 |
| 8 Aug 2003 | CNY | 1.8632 | 1.8632 | 1.7905 | 1.7935 | 1.7935 | -0.066 (-3.53%) | 8,129,968 |
| 7 Aug 2003 | CNY | 1.8472 | 1.8831 | 1.8423 | 1.8592 | 1.8592 | +0.008 (+0.43%) | 5,809,385 |
| 6 Aug 2003 | CNY | 1.9199 | 1.9279 | 1.8482 | 1.8512 | 1.8512 | -0.063 (-3.28%) | 10,390,490 |
| 5 Aug 2003 | CNY | 1.9817 | 1.9817 | 1.897 | 1.914 | 1.914 | -0.065 (-3.27%) | 8,343,211 |
| 4 Aug 2003 | CNY | 1.9478 | 1.9797 | 1.9478 | 1.9787 | 1.9787 | +0.024 (+1.22%) | 3,846,971 |
| 1 Aug 2003 | CNY | 1.9657 | 1.9837 | 1.9379 | 1.9548 | 1.9548 | -0.009 (-0.45%) | 3,488,350 |
| 31 Jul 2003 | CNY | 1.9299 | 1.9886 | 1.9269 | 1.9637 | 1.9637 | +0.034 (+1.75%) | 7,737,355 |
| 30 Jul 2003 | CNY | 1.915 | 1.9319 | 1.899 | 1.9299 | 1.9299 | +0.014 (+0.73%) | 1,556,314 |
| 29 Jul 2003 | CNY | 1.894 | 1.9219 | 1.8921 | 1.916 | 1.916 | +0.012 (+0.63%) | 1,570,423 |
| 28 Jul 2003 | CNY | 1.8831 | 1.913 | 1.8831 | 1.904 | 1.904 | -0.009 (-0.47%) | 1,179,245 |
| 25 Jul 2003 | CNY | 1.91 | 1.9259 | 1.8632 | 1.913 | 1.913 | +0.009 (+0.47%) | 3,249,410 |
| 24 Jul 2003 | CNY | 1.902 | 1.9309 | 1.897 | 1.904 | 1.904 | -0.028 (-1.44%) | 1,664,466 |
| 23 Jul 2003 | CNY | 1.9219 | 1.9349 | 1.8891 | 1.9319 | 1.9319 | +0.01 (+0.52%) | 1,859,593 |
| 22 Jul 2003 | CNY | 1.9199 | 1.9399 | 1.8811 | 1.9219 | 1.9219 | +0.023 (+1.21%) | 2,406,231 |
| 21 Jul 2003 | CNY | 1.8921 | 1.912 | 1.8741 | 1.899 | 1.899 | -0.014 (-0.73%) | 5,136,529 |
| 18 Jul 2003 | CNY | 1.9837 | 1.9857 | 1.911 | 1.913 | 1.913 | -0.078 (-3.90%) | 12,341,456 |
| 17 Jul 2003 | CNY | 2.0265 | 2.0434 | 1.9817 | 1.9906 | 1.9906 | -0.019 (-0.95%) | 7,160,882 |
| 16 Jul 2003 | CNY | 1.9727 | 2.0106 | 1.9727 | 2.0096 | 2.0096 | +0.038 (+1.92%) | 4,786,273 |
| 15 Jul 2003 | CNY | 1.9717 | 2.0195 | 1.9677 | 1.9717 | 1.9717 | +0.002 (+0.10%) | 4,921,650 |
| 14 Jul 2003 | CNY | 2.0175 | 2.0285 | 1.9618 | 1.9697 | 1.9697 | -0.056 (-2.75%) | 8,276,331 |
| 11 Jul 2003 | CNY | 2.0215 | 2.0464 | 1.9916 | 2.0255 | 2.0255 | -0.005 (-0.25%) | 6,115,476 |
