| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2003 | CNY | 1.2761 | 1.2929 | 1.2475 | 1.2879 | 1.2879 | +0.01 (+0.79%) | 389,818 |
| 5 Sep 2003 | CNY | 1.2929 | 1.2963 | 1.2643 | 1.2778 | 1.2778 | -0.025 (-1.93%) | 386,694 |
| 4 Sep 2003 | CNY | 1.2997 | 1.3098 | 1.2997 | 1.303 | 1.303 | -0.002 (-0.13%) | 487,852 |
| 3 Sep 2003 | CNY | 1.2929 | 1.3047 | 1.2879 | 1.3047 | 1.3047 | +0.008 (+0.65%) | 400,296 |
| 2 Sep 2003 | CNY | 1.3047 | 1.3047 | 1.2795 | 1.2963 | 1.2963 | -0.01 (-0.77%) | 534,029 |
| 1 Sep 2003 | CNY | 1.2879 | 1.3165 | 1.2424 | 1.3064 | 1.3064 | +0.032 (+2.51%) | 582,826 |
| 29 Aug 2003 | CNY | 1.2778 | 1.2946 | 1.2626 | 1.2744 | 1.2744 | -0.018 (-1.43%) | 333,334 |
| 28 Aug 2003 | CNY | 1.3047 | 1.3098 | 1.2845 | 1.2929 | 1.2929 | -0.01 (-0.78%) | 272,170 |
| 27 Aug 2003 | CNY | 1.2929 | 1.3064 | 1.2811 | 1.303 | 1.303 | +0.01 (+0.78%) | 356,370 |
| 26 Aug 2003 | CNY | 1.298 | 1.298 | 1.2795 | 1.2929 | 1.2929 | -0.003 (-0.26%) | 423,611 |
| 25 Aug 2003 | CNY | 1.3131 | 1.3131 | 1.2963 | 1.2963 | 1.2963 | -0.027 (-2.03%) | 280,368 |
| 22 Aug 2003 | CNY | 1.3401 | 1.3434 | 1.3199 | 1.3232 | 1.3232 | -0.01 (-0.76%) | 236,827 |
| 21 Aug 2003 | CNY | 1.3401 | 1.3401 | 1.3232 | 1.3333 | 1.3333 | +0.002 (+0.12%) | 113,964 |
| 20 Aug 2003 | CNY | 1.3232 | 1.3384 | 1.3165 | 1.3317 | 1.3317 | +0.002 (+0.13%) | 209,800 |
| 19 Aug 2003 | CNY | 1.3131 | 1.3451 | 1.3131 | 1.33 | 1.33 | +0.013 (+1.03%) | 306,622 |
| 18 Aug 2003 | CNY | 1.3249 | 1.3384 | 1.3165 | 1.3165 | 1.3165 | -0.008 (-0.63%) | 290,763 |
| 15 Aug 2003 | CNY | 1.3384 | 1.3384 | 1.3249 | 1.3249 | 1.3249 | -0.013 (-1.01%) | 258,390 |
| 14 Aug 2003 | CNY | 1.3535 | 1.3535 | 1.3266 | 1.3384 | 1.3384 | +0.008 (+0.63%) | 248,886 |
| 13 Aug 2003 | CNY | 1.3485 | 1.3603 | 1.3266 | 1.33 | 1.33 | -0.022 (-1.62%) | 263,189 |
| 12 Aug 2003 | CNY | 1.3485 | 1.3552 | 1.3317 | 1.3519 | 1.3519 | -0.002 (-0.12%) | 368,903 |
| 11 Aug 2003 | CNY | 1.3249 | 1.362 | 1.3249 | 1.3535 | 1.3535 | +0.02 (+1.52%) | 277,439 |
| 8 Aug 2003 | CNY | 1.3552 | 1.3636 | 1.3317 | 1.3333 | 1.3333 | -0.027 (-1.98%) | 373,626 |
| 7 Aug 2003 | CNY | 1.3519 | 1.3721 | 1.3519 | 1.3603 | 1.3603 | -0.008 (-0.61%) | 269,034 |
| 6 Aug 2003 | CNY | 1.3603 | 1.3704 | 1.3216 | 1.3687 | 1.3687 | +0.015 (+1.12%) | 477,338 |
| 5 Aug 2003 | CNY | 1.3586 | 1.3771 | 1.3485 | 1.3535 | 1.3535 | +0.007 (+0.50%) | 302,643 |
| 4 Aug 2003 | CNY | 1.33 | 1.3468 | 1.3165 | 1.3468 | 1.3468 | +0.017 (+1.26%) | 553,132 |
| 1 Aug 2003 | CNY | 1.3216 | 1.3333 | 1.3165 | 1.33 | 1.33 | +0.005 (+0.38%) | 294,030 |
| 31 Jul 2003 | CNY | 1.335 | 1.3401 | 1.3165 | 1.3249 | 1.3249 | -0.01 (-0.76%) | 226,254 |
| 30 Jul 2003 | CNY | 1.33 | 1.3401 | 1.3216 | 1.335 | 1.335 | +0.003 (+0.25%) | 218,592 |
| 29 Jul 2003 | CNY | 1.33 | 1.3434 | 1.3266 | 1.3317 | 1.3317 | +0.005 (+0.38%) | 244,134 |
