| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | CNY | 6.8099 | 6.963 | 6.7062 | 6.9136 | 6.9136 | +0.099 (+1.45%) | 93,150 |
| 15 Sep 2003 | CNY | 6.8148 | 6.8346 | 6.6914 | 6.8148 | 6.8148 | -0.025 (-0.36%) | 25,213 |
| 12 Sep 2003 | CNY | 6.8148 | 6.8988 | 6.6963 | 6.8395 | 6.8395 | +0.02 (+0.29%) | 33,210 |
| 11 Sep 2003 | CNY | 6.9136 | 6.9136 | 6.6815 | 6.8198 | 6.8198 | -0.02 (-0.29%) | 50,422 |
| 10 Sep 2003 | CNY | 6.8 | 7.0025 | 6.7901 | 6.8395 | 6.8395 | +0.03 (+0.43%) | 14,073 |
| 9 Sep 2003 | CNY | 6.7654 | 6.8148 | 6.6667 | 6.8099 | 6.8099 | -0.005 (-0.07%) | 45,157 |
| 8 Sep 2003 | CNY | 6.7407 | 6.8444 | 6.7161 | 6.8148 | 6.8148 | +0.094 (+1.40%) | 10,732 |
| 5 Sep 2003 | CNY | 6.7654 | 6.8395 | 6.7161 | 6.721 | 6.721 | -0.089 (-1.31%) | 31,590 |
| 4 Sep 2003 | CNY | 6.7605 | 6.8691 | 6.7605 | 6.8099 | 6.8099 | +0.015 (+0.22%) | 100,282 |
| 3 Sep 2003 | CNY | 6.8543 | 6.9432 | 6.7803 | 6.7951 | 6.7951 | -0.118 (-1.71%) | 17,514 |
| 2 Sep 2003 | CNY | 6.8198 | 6.9136 | 6.8198 | 6.9136 | 6.9136 | +0.094 (+1.38%) | 30,273 |
| 1 Sep 2003 | CNY | 6.8642 | 6.8938 | 6.8099 | 6.8198 | 6.8198 | -0.084 (-1.22%) | 215,154 |
| 29 Aug 2003 | CNY | 6.9531 | 7.0123 | 6.879 | 6.9037 | 6.9037 | -0.099 (-1.41%) | 252,112 |
| 28 Aug 2003 | CNY | 6.9383 | 7.0272 | 6.9185 | 7.0025 | 7.0025 | -0.074 (-1.05%) | 201,487 |
| 27 Aug 2003 | CNY | 7.1358 | 7.1358 | 6.9136 | 7.0765 | 7.0765 | +0.059 (+0.84%) | 192,253 |
| 26 Aug 2003 | CNY | 6.7704 | 7.0617 | 6.7704 | 7.0173 | 7.0173 | +0.03 (+0.42%) | 183,716 |
| 25 Aug 2003 | CNY | 7.0123 | 7.0123 | 6.7457 | 6.9877 | 6.9877 | +0.049 (+0.71%) | 169,160 |
| 22 Aug 2003 | CNY | 6.7901 | 6.9383 | 6.721 | 6.9383 | 6.9383 | +0.079 (+1.15%) | 49,711 |
| 21 Aug 2003 | CNY | 6.8642 | 6.884 | 6.7407 | 6.8593 | 6.8593 | -0.03 (-0.43%) | 12,332 |
| 20 Aug 2003 | CNY | 6.6272 | 6.9136 | 6.6272 | 6.8889 | 6.8889 | +0.044 (+0.65%) | 51,637 |
| 19 Aug 2003 | CNY | 6.7161 | 6.8938 | 6.7161 | 6.8444 | 6.8444 | +0.138 (+2.06%) | 14,985 |
| 18 Aug 2003 | CNY | 6.7062 | 6.7111 | 6.6617 | 6.7062 | 6.7062 | +0.015 (+0.22%) | 40,145 |
| 15 Aug 2003 | CNY | 6.6815 | 6.6914 | 6.6667 | 6.6914 | 6.6914 | -0.025 (-0.37%) | 18,326 |
| 14 Aug 2003 | CNY | 6.8148 | 6.8148 | 6.7012 | 6.7161 | 6.7161 | -0.128 (-1.87%) | 20,756 |
| 13 Aug 2003 | CNY | 6.8593 | 6.8593 | 6.7901 | 6.8444 | 6.8444 | -0.069 (-1.00%) | 9,315 |
| 12 Aug 2003 | CNY | 6.8395 | 6.9136 | 6.6765 | 6.9136 | 6.9136 | +0.049 (+0.72%) | 37,764 |
| 11 Aug 2003 | CNY | 6.9235 | 6.9235 | 6.8494 | 6.8642 | 6.8642 | -0.005 (-0.07%) | 5,467 |
| 8 Aug 2003 | CNY | 7.0123 | 7.0123 | 6.8642 | 6.8691 | 6.8691 | -0.128 (-1.83%) | 22,576 |
| 7 Aug 2003 | CNY | 7.0519 | 7.1556 | 6.8543 | 6.9975 | 6.9975 | +0.153 (+2.24%) | 14,683 |
| 6 Aug 2003 | CNY | 6.8642 | 6.963 | 6.8198 | 6.8444 | 6.8444 | -0.114 (-1.63%) | 15,997 |
