| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | CNY | 1.3758 | 1.3788 | 1.3667 | 1.3727 | 1.3727 | -0.003 (-0.23%) | 3,136,471 |
| 18 Aug 2003 | CNY | 1.3803 | 1.3864 | 1.3712 | 1.3758 | 1.3758 | -0.006 (-0.43%) | 2,676,095 |
| 15 Aug 2003 | CNY | 1.3682 | 1.3924 | 1.3621 | 1.3818 | 1.3818 | +0.012 (+0.88%) | 6,923,340 |
| 14 Aug 2003 | CNY | 1.3727 | 1.3985 | 1.3636 | 1.3697 | 1.3697 | -0.002 (-0.11%) | 4,807,591 |
| 13 Aug 2003 | CNY | 1.3727 | 1.3773 | 1.3652 | 1.3712 | 1.3712 | +0.006 (+0.44%) | 4,798,998 |
| 12 Aug 2003 | CNY | 1.3879 | 1.3909 | 1.3621 | 1.3652 | 1.3652 | -0.023 (-1.64%) | 9,703,511 |
| 11 Aug 2003 | CNY | 1.3818 | 1.397 | 1.3727 | 1.3879 | 1.3879 | +0.006 (+0.44%) | 2,973,075 |
| 8 Aug 2003 | CNY | 1.4015 | 1.4015 | 1.3818 | 1.3818 | 1.3818 | -0.015 (-1.09%) | 2,654,962 |
| 7 Aug 2003 | CNY | 1.4 | 1.4076 | 1.3955 | 1.397 | 1.397 | -0.003 (-0.21%) | 1,981,590 |
| 6 Aug 2003 | CNY | 1.4 | 1.403 | 1.3924 | 1.4 | 1.4 | +0.002 (+0.11%) | 2,817,969 |
| 5 Aug 2003 | CNY | 1.4045 | 1.4091 | 1.3955 | 1.3985 | 1.3985 | -0.006 (-0.43%) | 2,271,357 |
| 4 Aug 2003 | CNY | 1.3894 | 1.4091 | 1.3773 | 1.4045 | 1.4045 | +0.015 (+1.09%) | 4,378,902 |
| 1 Aug 2003 | CNY | 1.3758 | 1.3939 | 1.3742 | 1.3894 | 1.3894 | +0.008 (+0.55%) | 3,444,375 |
| 31 Jul 2003 | CNY | 1.3849 | 1.3864 | 1.3742 | 1.3818 | 1.3818 | -0.003 (-0.22%) | 3,730,808 |
| 30 Jul 2003 | CNY | 1.4015 | 1.4091 | 1.3727 | 1.3849 | 1.3849 | -0.017 (-1.18%) | 7,509,803 |
| 29 Jul 2003 | CNY | 1.4061 | 1.4182 | 1.4015 | 1.4015 | 1.4015 | +0.003 (+0.21%) | 2,826,450 |
| 28 Jul 2003 | CNY | 1.397 | 1.4015 | 1.3879 | 1.3985 | 1.3985 | -0.003 (-0.21%) | 6,637,164 |
| 25 Jul 2003 | CNY | 1.4242 | 1.4349 | 1.3939 | 1.4015 | 1.4015 | -0.023 (-1.59%) | 8,497,678 |
| 24 Jul 2003 | CNY | 1.4546 | 1.4546 | 1.4212 | 1.4242 | 1.4242 | -0.023 (-1.58%) | 4,499,497 |
| 23 Jul 2003 | CNY | 1.4227 | 1.4576 | 1.4227 | 1.447 | 1.447 | +0.026 (+1.82%) | 12,113,422 |
| 22 Jul 2003 | CNY | 1.4106 | 1.4242 | 1.4106 | 1.4212 | 1.4212 | +0.011 (+0.75%) | 5,652,081 |
| 21 Jul 2003 | CNY | 1.4258 | 1.4258 | 1.4015 | 1.4106 | 1.4106 | -0.023 (-1.58%) | 7,681,865 |
| 18 Jul 2003 | CNY | 1.4364 | 1.4636 | 1.4197 | 1.4333 | 1.4333 | -0.006 (-0.42%) | 10,770,091 |
| 17 Jul 2003 | CNY | 1.4136 | 1.4455 | 1.4136 | 1.4394 | 1.4394 | +0.024 (+1.71%) | 5,643,996 |
| 16 Jul 2003 | CNY | 1.4212 | 1.4242 | 1.4136 | 1.4152 | 1.4152 | -0.003 (-0.21%) | 3,237,861 |
| 15 Jul 2003 | CNY | 1.4242 | 1.4258 | 1.4136 | 1.4182 | 1.4182 | -0.006 (-0.42%) | 4,164,336 |
| 14 Jul 2003 | CNY | 1.4333 | 1.4394 | 1.4242 | 1.4242 | 1.4242 | -0.009 (-0.63%) | 3,094,080 |
| 11 Jul 2003 | CNY | 1.4288 | 1.4424 | 1.4288 | 1.4333 | 1.4333 | +0.006 (+0.42%) | 5,023,451 |
| 10 Jul 2003 | CNY | 1.4212 | 1.4349 | 1.4106 | 1.4273 | 1.4273 | 0.0 (0.0%) | 5,659,698 |
