| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | CNY | 1.1486 | 1.1486 | 1.1287 | 1.1303 | 1.1303 | -0.011 (-0.98%) | 746,820 |
| 24 Sep 2003 | CNY | 1.1399 | 1.1518 | 1.1303 | 1.1415 | 1.1415 | +0.006 (+0.49%) | 2,768,868 |
| 22 Sep 2003 | CNY | 1.1327 | 1.1463 | 1.1319 | 1.1359 | 1.1359 | -0.002 (-0.21%) | 3,180,228 |
| 19 Sep 2003 | CNY | 1.1295 | 1.1478 | 1.1295 | 1.1383 | 1.1383 | +0.006 (+0.57%) | 2,800,733 |
| 18 Sep 2003 | CNY | 1.1287 | 1.1399 | 1.1287 | 1.1319 | 1.1319 | -0.008 (-0.70%) | 2,920,541 |
| 17 Sep 2003 | CNY | 1.1327 | 1.1423 | 1.1327 | 1.1399 | 1.1399 | 0.0 (0.0%) | 1,382,351 |
| 16 Sep 2003 | CNY | 1.1319 | 1.1502 | 1.1295 | 1.1399 | 1.1399 | +0.001 (+0.07%) | 1,920,055 |
| 15 Sep 2003 | CNY | 1.1247 | 1.1447 | 1.1247 | 1.1391 | 1.1391 | +0.002 (+0.14%) | 2,062,569 |
| 12 Sep 2003 | CNY | 1.1447 | 1.1478 | 1.1367 | 1.1375 | 1.1375 | -0.014 (-1.24%) | 2,233,059 |
| 11 Sep 2003 | CNY | 1.1526 | 1.1574 | 1.1463 | 1.1518 | 1.1518 | -0.004 (-0.35%) | 3,084,206 |
| 10 Sep 2003 | CNY | 1.1478 | 1.1598 | 1.1447 | 1.1558 | 1.1558 | 0.0 (0.0%) | 691,244 |
| 9 Sep 2003 | CNY | 1.1638 | 1.1638 | 1.1439 | 1.1558 | 1.1558 | -0.006 (-0.48%) | 1,163,461 |
| 8 Sep 2003 | CNY | 1.1558 | 1.1678 | 1.1558 | 1.1614 | 1.1614 | +0.006 (+0.48%) | 2,276,215 |
| 5 Sep 2003 | CNY | 1.1486 | 1.1638 | 1.1431 | 1.1558 | 1.1558 | +0.009 (+0.77%) | 3,495,491 |
| 4 Sep 2003 | CNY | 1.1391 | 1.1558 | 1.1391 | 1.147 | 1.147 | +0.003 (+0.27%) | 1,267,248 |
| 3 Sep 2003 | CNY | 1.1494 | 1.1558 | 1.1399 | 1.1439 | 1.1439 | -0.012 (-1.03%) | 1,159,685 |
| 2 Sep 2003 | CNY | 1.1558 | 1.1702 | 1.1526 | 1.1558 | 1.1558 | +0.002 (+0.14%) | 2,089,792 |
| 1 Sep 2003 | CNY | 1.1383 | 1.1598 | 1.1383 | 1.1542 | 1.1542 | +0.017 (+1.47%) | 1,784,051 |
| 29 Aug 2003 | CNY | 1.1303 | 1.1399 | 1.1255 | 1.1375 | 1.1375 | +0.006 (+0.57%) | 1,870,802 |
| 28 Aug 2003 | CNY | 1.1383 | 1.1423 | 1.1239 | 1.1311 | 1.1311 | -0.006 (-0.56%) | 2,871,614 |
| 27 Aug 2003 | CNY | 1.1447 | 1.1478 | 1.1375 | 1.1375 | 1.1375 | -0.002 (-0.14%) | 1,368,690 |
| 26 Aug 2003 | CNY | 1.1319 | 1.1439 | 1.1319 | 1.1391 | 1.1391 | +0.003 (+0.28%) | 7,434,107 |
| 25 Aug 2003 | CNY | 1.1327 | 1.1439 | 1.1168 | 1.1359 | 1.1359 | -0.002 (-0.21%) | 1,974,802 |
| 22 Aug 2003 | CNY | 1.1399 | 1.1439 | 1.1351 | 1.1383 | 1.1383 | -0.001 (-0.07%) | 1,984,663 |
| 21 Aug 2003 | CNY | 1.1399 | 1.1423 | 1.1319 | 1.1391 | 1.1391 | +0.006 (+0.49%) | 738,791 |
| 20 Aug 2003 | CNY | 1.1359 | 1.1359 | 1.1279 | 1.1335 | 1.1335 | +0.002 (+0.14%) | 1,517,978 |
| 19 Aug 2003 | CNY | 1.116 | 1.1455 | 1.116 | 1.1319 | 1.1319 | +0.01 (+0.86%) | 269,723 |
| 18 Aug 2003 | CNY | 1.1176 | 1.1311 | 1.1144 | 1.1223 | 1.1223 | +0.002 (+0.14%) | 939,265 |
| 15 Aug 2003 | CNY | 1.1255 | 1.1319 | 1.112 | 1.1207 | 1.1207 | -0.011 (-0.99%) | 6,152,330 |
| 14 Aug 2003 | CNY | 1.1399 | 1.1566 | 1.1279 | 1.1319 | 1.1319 | -0.008 (-0.70%) | 5,244,177 |
