| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | CNY | 1.4817 | 1.5157 | 1.4749 | 1.5038 | 1.5038 | +0.022 (+1.49%) | 934,937 |
| 11 Sep 2003 | CNY | 1.4851 | 1.5021 | 1.4749 | 1.4817 | 1.4817 | -0.007 (-0.46%) | 345,144 |
| 10 Sep 2003 | CNY | 1.4902 | 1.497 | 1.4817 | 1.4885 | 1.4885 | -0.01 (-0.68%) | 288,305 |
| 9 Sep 2003 | CNY | 1.5072 | 1.5242 | 1.4817 | 1.4987 | 1.4987 | -0.012 (-0.79%) | 271,870 |
| 8 Sep 2003 | CNY | 1.514 | 1.5276 | 1.5038 | 1.5106 | 1.5106 | -0.003 (-0.22%) | 313,554 |
| 5 Sep 2003 | CNY | 1.5293 | 1.5293 | 1.5038 | 1.514 | 1.514 | -0.021 (-1.34%) | 668,798 |
| 4 Sep 2003 | CNY | 1.5362 | 1.5396 | 1.5157 | 1.5345 | 1.5345 | -0.003 (-0.22%) | 937,726 |
| 3 Sep 2003 | CNY | 1.5089 | 1.5583 | 1.5089 | 1.5379 | 1.5379 | +0.021 (+1.35%) | 783,832 |
| 2 Sep 2003 | CNY | 1.5225 | 1.5259 | 1.5089 | 1.5174 | 1.5174 | -0.005 (-0.33%) | 675,756 |
| 1 Sep 2003 | CNY | 1.4953 | 1.5259 | 1.4902 | 1.5225 | 1.5225 | +0.032 (+2.17%) | 1,033,178 |
| 29 Aug 2003 | CNY | 1.4868 | 1.4987 | 1.4749 | 1.4902 | 1.4902 | -0.007 (-0.45%) | 311,205 |
| 28 Aug 2003 | CNY | 1.4987 | 1.5089 | 1.4731 | 1.497 | 1.497 | -0.01 (-0.68%) | 604,795 |
| 27 Aug 2003 | CNY | 1.5191 | 1.5208 | 1.4902 | 1.5072 | 1.5072 | +0.009 (+0.57%) | 579,546 |
| 26 Aug 2003 | CNY | 1.5004 | 1.5072 | 1.4902 | 1.4987 | 1.4987 | -0.01 (-0.68%) | 246,245 |
| 25 Aug 2003 | CNY | 1.5038 | 1.5106 | 1.4936 | 1.5089 | 1.5089 | -0.015 (-1.00%) | 599,804 |
| 22 Aug 2003 | CNY | 1.5089 | 1.5276 | 1.4953 | 1.5242 | 1.5242 | +0.012 (+0.79%) | 1,150,978 |
| 21 Aug 2003 | CNY | 1.4851 | 1.5225 | 1.4851 | 1.5123 | 1.5123 | +0.009 (+0.57%) | 535,508 |
| 20 Aug 2003 | CNY | 1.4817 | 1.5072 | 1.4817 | 1.5038 | 1.5038 | +0.007 (+0.45%) | 385,483 |
| 19 Aug 2003 | CNY | 1.497 | 1.514 | 1.4783 | 1.497 | 1.497 | +0.019 (+1.26%) | 784,936 |
| 18 Aug 2003 | CNY | 1.4987 | 1.4987 | 1.4783 | 1.4783 | 1.4783 | -0.02 (-1.36%) | 322,361 |
| 15 Aug 2003 | CNY | 1.4766 | 1.5072 | 1.4731 | 1.4987 | 1.4987 | +0.002 (+0.11%) | 545,736 |
| 14 Aug 2003 | CNY | 1.4987 | 1.5072 | 1.4817 | 1.497 | 1.497 | -0.003 (-0.23%) | 509,184 |
| 13 Aug 2003 | CNY | 1.5021 | 1.5123 | 1.4834 | 1.5004 | 1.5004 | -0.012 (-0.79%) | 404,567 |
| 12 Aug 2003 | CNY | 1.4902 | 1.5259 | 1.4902 | 1.5123 | 1.5123 | +0.014 (+0.91%) | 633,567 |
| 11 Aug 2003 | CNY | 1.4783 | 1.5004 | 1.4766 | 1.4987 | 1.4987 | +0.009 (+0.57%) | 479,778 |
| 8 Aug 2003 | CNY | 1.4749 | 1.4919 | 1.4749 | 1.4902 | 1.4902 | -0.007 (-0.45%) | 369,923 |
| 7 Aug 2003 | CNY | 1.4749 | 1.4987 | 1.4749 | 1.497 | 1.497 | 0.0 (0.0%) | 356,582 |
| 6 Aug 2003 | CNY | 1.4936 | 1.4987 | 1.4731 | 1.497 | 1.497 | +0.003 (+0.23%) | 520,828 |
| 5 Aug 2003 | CNY | 1.4561 | 1.4953 | 1.4561 | 1.4936 | 1.4936 | +0.017 (+1.15%) | 868,955 |
| 4 Aug 2003 | CNY | 1.4544 | 1.4783 | 1.4391 | 1.4766 | 1.4766 | +0.012 (+0.82%) | 1,046,572 |
