| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | CNY | 1.1846 | 1.1923 | 1.1769 | 1.1885 | 1.1885 | +0.006 (+0.49%) | 346,840 |
| 18 Aug 2003 | CNY | 1.1827 | 1.1904 | 1.1712 | 1.1827 | 1.1827 | +0.002 (+0.16%) | 517,306 |
| 15 Aug 2003 | CNY | 1.1865 | 1.1885 | 1.1731 | 1.1808 | 1.1808 | -0.008 (-0.65%) | 788,320 |
| 14 Aug 2003 | CNY | 1.1942 | 1.2019 | 1.1846 | 1.1885 | 1.1885 | -0.011 (-0.96%) | 622,440 |
| 13 Aug 2003 | CNY | 1.2058 | 1.2058 | 1.1923 | 1.2 | 1.2 | -0.004 (-0.32%) | 697,580 |
| 12 Aug 2003 | CNY | 1.1942 | 1.2077 | 1.1846 | 1.2039 | 1.2039 | +0.01 (+0.81%) | 1,064,169 |
| 11 Aug 2003 | CNY | 1.1942 | 1.1962 | 1.1827 | 1.1942 | 1.1942 | +0.002 (+0.16%) | 499,044 |
| 8 Aug 2003 | CNY | 1.2077 | 1.2115 | 1.1865 | 1.1923 | 1.1923 | -0.021 (-1.75%) | 979,940 |
| 7 Aug 2003 | CNY | 1.2115 | 1.2231 | 1.2115 | 1.2135 | 1.2135 | 0.0 (0.0%) | 578,203 |
| 6 Aug 2003 | CNY | 1.2077 | 1.2231 | 1.1962 | 1.2135 | 1.2135 | +0.006 (+0.48%) | 739,018 |
| 5 Aug 2003 | CNY | 1.2077 | 1.2212 | 1.2019 | 1.2077 | 1.2077 | 0.0 (0.0%) | 936,104 |
| 4 Aug 2003 | CNY | 1.2 | 1.2135 | 1.1769 | 1.2077 | 1.2077 | +0.002 (+0.16%) | 1,663,012 |
| 1 Aug 2003 | CNY | 1.1846 | 1.2058 | 1.1846 | 1.2058 | 1.2058 | +0.015 (+1.29%) | 786,780 |
| 31 Jul 2003 | CNY | 1.1981 | 1.2019 | 1.1885 | 1.1904 | 1.1904 | -0.011 (-0.96%) | 1,220,507 |
| 30 Jul 2003 | CNY | 1.2154 | 1.2154 | 1.1923 | 1.2019 | 1.2019 | -0.013 (-1.11%) | 864,572 |
| 29 Jul 2003 | CNY | 1.2115 | 1.2192 | 1.2019 | 1.2154 | 1.2154 | +0.006 (+0.48%) | 862,680 |
| 28 Jul 2003 | CNY | 1.2269 | 1.2269 | 1.2058 | 1.2096 | 1.2096 | -0.021 (-1.72%) | 1,202,188 |
| 25 Jul 2003 | CNY | 1.2481 | 1.2731 | 1.2192 | 1.2308 | 1.2308 | -0.015 (-1.24%) | 6,693,788 |
| 24 Jul 2003 | CNY | 1.2173 | 1.2481 | 1.2058 | 1.2462 | 1.2462 | +0.029 (+2.37%) | 2,149,841 |
| 23 Jul 2003 | CNY | 1.2077 | 1.225 | 1.2019 | 1.2173 | 1.2173 | +0.01 (+0.79%) | 951,870 |
| 22 Jul 2003 | CNY | 1.2289 | 1.2385 | 1.1923 | 1.2077 | 1.2077 | -0.006 (-0.48%) | 2,345,558 |
| 21 Jul 2003 | CNY | 1.2596 | 1.2596 | 1.1981 | 1.2135 | 1.2135 | -0.044 (-3.51%) | 2,704,265 |
| 18 Jul 2003 | CNY | 1.2769 | 1.2846 | 1.2539 | 1.2577 | 1.2577 | -0.021 (-1.66%) | 2,917,631 |
| 17 Jul 2003 | CNY | 1.2846 | 1.2885 | 1.2635 | 1.2789 | 1.2789 | -0.006 (-0.44%) | 2,619,916 |
| 16 Jul 2003 | CNY | 1.2673 | 1.2846 | 1.2539 | 1.2846 | 1.2846 | +0.019 (+1.52%) | 2,708,056 |
| 15 Jul 2003 | CNY | 1.2769 | 1.2769 | 1.2596 | 1.2654 | 1.2654 | -0.006 (-0.46%) | 1,071,792 |
| 14 Jul 2003 | CNY | 1.2635 | 1.2712 | 1.2577 | 1.2712 | 1.2712 | +0.006 (+0.46%) | 1,178,850 |
| 11 Jul 2003 | CNY | 1.2654 | 1.2692 | 1.2539 | 1.2654 | 1.2654 | 0.0 (0.0%) | 1,082,390 |
| 10 Jul 2003 | CNY | 1.2596 | 1.2731 | 1.2462 | 1.2654 | 1.2654 | +0.011 (+0.92%) | 2,267,486 |
| 9 Jul 2003 | CNY | 1.2577 | 1.2635 | 1.2519 | 1.2539 | 1.2539 | -0.008 (-0.60%) | 1,636,440 |
