| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | CNY | 1.6525 | 1.6596 | 1.6384 | 1.6469 | 1.6469 | -0.009 (-0.51%) | 595,555 |
| 14 Aug 2003 | CNY | 1.654 | 1.6879 | 1.6356 | 1.6554 | 1.6554 | 0.0 (0.0%) | 1,232,436 |
| 13 Aug 2003 | CNY | 1.685 | 1.6935 | 1.6398 | 1.6554 | 1.6554 | -0.031 (-1.84%) | 626,580 |
| 12 Aug 2003 | CNY | 1.6709 | 1.6879 | 1.6596 | 1.6864 | 1.6864 | +0.011 (+0.67%) | 1,257,832 |
| 11 Aug 2003 | CNY | 1.6568 | 1.6766 | 1.6384 | 1.6751 | 1.6751 | +0.014 (+0.85%) | 1,110,703 |
| 8 Aug 2003 | CNY | 1.6427 | 1.6667 | 1.6314 | 1.661 | 1.661 | +0.013 (+0.77%) | 635,146 |
| 7 Aug 2003 | CNY | 1.6525 | 1.6667 | 1.6243 | 1.6483 | 1.6483 | -0.004 (-0.25%) | 1,456,568 |
| 6 Aug 2003 | CNY | 1.6681 | 1.6681 | 1.6398 | 1.6525 | 1.6525 | -0.016 (-0.94%) | 474,423 |
| 5 Aug 2003 | CNY | 1.6879 | 1.702 | 1.6525 | 1.6681 | 1.6681 | -0.02 (-1.17%) | 864,255 |
| 4 Aug 2003 | CNY | 1.6709 | 1.6921 | 1.6384 | 1.6879 | 1.6879 | +0.017 (+1.02%) | 2,219,764 |
| 1 Aug 2003 | CNY | 1.6879 | 1.7062 | 1.6525 | 1.6709 | 1.6709 | -0.018 (-1.09%) | 1,568,857 |
| 31 Jul 2003 | CNY | 1.6638 | 1.702 | 1.6638 | 1.6893 | 1.6893 | +0.024 (+1.44%) | 2,599,422 |
| 30 Jul 2003 | CNY | 1.6314 | 1.6667 | 1.6243 | 1.6653 | 1.6653 | +0.028 (+1.73%) | 2,328,966 |
| 29 Jul 2003 | CNY | 1.6328 | 1.6568 | 1.6102 | 1.637 | 1.637 | +0.004 (+0.26%) | 2,183,323 |
| 28 Jul 2003 | CNY | 1.6879 | 1.7048 | 1.6314 | 1.6328 | 1.6328 | -0.059 (-3.50%) | 1,214,432 |
| 25 Jul 2003 | CNY | 1.709 | 1.7232 | 1.6737 | 1.6921 | 1.6921 | -0.018 (-1.08%) | 2,570,748 |
| 24 Jul 2003 | CNY | 1.709 | 1.7302 | 1.6808 | 1.7105 | 1.7105 | -0.01 (-0.57%) | 2,615,352 |
| 23 Jul 2003 | CNY | 1.709 | 1.7302 | 1.7006 | 1.7203 | 1.7203 | +0.001 (+0.08%) | 1,520,444 |
| 22 Jul 2003 | CNY | 1.7684 | 1.7839 | 1.6977 | 1.7189 | 1.7189 | -0.05 (-2.80%) | 1,610,678 |
| 21 Jul 2003 | CNY | 1.767 | 1.7896 | 1.7585 | 1.7684 | 1.7684 | +0.001 (+0.08%) | 966,136 |
| 18 Jul 2003 | CNY | 1.7811 | 1.798 | 1.7599 | 1.767 | 1.767 | -0.014 (-0.79%) | 1,166,359 |
| 17 Jul 2003 | CNY | 1.8037 | 1.8037 | 1.7585 | 1.7811 | 1.7811 | -0.023 (-1.25%) | 2,081,343 |
| 16 Jul 2003 | CNY | 1.8489 | 1.8573 | 1.7867 | 1.8037 | 1.8037 | -0.045 (-2.44%) | 1,460,179 |
| 15 Jul 2003 | CNY | 1.8729 | 1.8757 | 1.8362 | 1.8489 | 1.8489 | -0.024 (-1.28%) | 1,234,921 |
| 14 Jul 2003 | CNY | 1.8884 | 1.8884 | 1.839 | 1.8729 | 1.8729 | -0.015 (-0.82%) | 840,941 |
| 11 Jul 2003 | CNY | 1.911 | 1.9209 | 1.8757 | 1.8884 | 1.8884 | -0.023 (-1.18%) | 741,417 |
| 10 Jul 2003 | CNY | 1.8729 | 1.9124 | 1.8715 | 1.911 | 1.911 | +0.038 (+2.03%) | 1,473,277 |
| 9 Jul 2003 | CNY | 1.887 | 1.8955 | 1.8644 | 1.8729 | 1.8729 | -0.017 (-0.89%) | 1,107,035 |
| 8 Jul 2003 | CNY | 1.8757 | 1.911 | 1.8644 | 1.8898 | 1.8898 | +0.011 (+0.60%) | 1,655,233 |
| 7 Jul 2003 | CNY | 1.8898 | 1.8898 | 1.8644 | 1.8785 | 1.8785 | -0.011 (-0.60%) | 1,074,906 |
