| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 1.8952 | 1.8952 | 1.8315 | 1.8793 | 1.8793 | 0.0 (0.0%) | 688,931 |
| 19 Sep 2003 | CNY | 1.8833 | 1.8952 | 1.8634 | 1.8793 | 1.8793 | 0.0 (0.0%) | 594,897 |
| 18 Sep 2003 | CNY | 1.9908 | 1.9908 | 1.8713 | 1.8793 | 1.8793 | +0.02 (+1.07%) | 1,994,963 |
| 17 Sep 2003 | CNY | 1.9032 | 1.9072 | 1.8554 | 1.8594 | 1.8594 | -0.036 (-1.89%) | 501,139 |
| 16 Sep 2003 | CNY | 1.8793 | 1.8992 | 1.8634 | 1.8952 | 1.8952 | +0.016 (+0.85%) | 561,224 |
| 15 Sep 2003 | CNY | 1.9111 | 1.9231 | 1.8793 | 1.8793 | 1.8793 | -0.032 (-1.66%) | 828,325 |
| 12 Sep 2003 | CNY | 1.951 | 1.9589 | 1.9111 | 1.9111 | 1.9111 | -0.032 (-1.64%) | 1,054,068 |
| 11 Sep 2003 | CNY | 1.9151 | 1.951 | 1.9111 | 1.943 | 1.943 | +0.036 (+1.88%) | 1,110,817 |
| 10 Sep 2003 | CNY | 1.9072 | 1.9271 | 1.8992 | 1.9072 | 1.9072 | -0.004 (-0.20%) | 572,142 |
| 9 Sep 2003 | CNY | 1.9151 | 1.9271 | 1.9032 | 1.9111 | 1.9111 | -0.016 (-0.83%) | 586,709 |
| 8 Sep 2003 | CNY | 1.951 | 1.9549 | 1.8992 | 1.9271 | 1.9271 | -0.016 (-0.82%) | 1,247,260 |
| 5 Sep 2003 | CNY | 1.9271 | 1.947 | 1.9111 | 1.943 | 1.943 | +0.012 (+0.62%) | 1,816,203 |
| 4 Sep 2003 | CNY | 1.9032 | 1.951 | 1.8992 | 1.931 | 1.931 | +0.02 (+1.04%) | 2,229,022 |
| 3 Sep 2003 | CNY | 1.8713 | 1.9151 | 1.8713 | 1.9111 | 1.9111 | +0.016 (+0.84%) | 1,420,676 |
| 2 Sep 2003 | CNY | 1.8912 | 1.8992 | 1.8634 | 1.8952 | 1.8952 | +0.004 (+0.21%) | 1,212,243 |
| 1 Sep 2003 | CNY | 1.8713 | 1.8952 | 1.8435 | 1.8912 | 1.8912 | +0.052 (+2.81%) | 1,308,068 |
| 29 Aug 2003 | CNY | 1.8355 | 1.8474 | 1.8235 | 1.8395 | 1.8395 | -0.004 (-0.22%) | 619,940 |
| 28 Aug 2003 | CNY | 1.8912 | 1.8912 | 1.8395 | 1.8435 | 1.8435 | -0.04 (-2.11%) | 1,024,481 |
| 27 Aug 2003 | CNY | 1.8912 | 1.9032 | 1.8673 | 1.8833 | 1.8833 | +0.004 (+0.21%) | 490,183 |
| 26 Aug 2003 | CNY | 1.8554 | 1.8912 | 1.8435 | 1.8793 | 1.8793 | +0.024 (+1.29%) | 876,219 |
| 25 Aug 2003 | CNY | 1.8912 | 1.9111 | 1.8514 | 1.8554 | 1.8554 | -0.052 (-2.72%) | 969,728 |
| 22 Aug 2003 | CNY | 1.9072 | 1.9271 | 1.9032 | 1.9072 | 1.9072 | 0.0 (0.0%) | 554,159 |
| 21 Aug 2003 | CNY | 1.9032 | 1.9231 | 1.9032 | 1.9072 | 1.9072 | +0.004 (+0.21%) | 576,464 |
| 20 Aug 2003 | CNY | 1.939 | 1.939 | 1.8992 | 1.9032 | 1.9032 | -0.028 (-1.44%) | 1,238,168 |
| 19 Aug 2003 | CNY | 1.9191 | 1.951 | 1.9151 | 1.931 | 1.931 | +0.012 (+0.62%) | 394,070 |
| 18 Aug 2003 | CNY | 1.943 | 1.947 | 1.9151 | 1.9191 | 1.9191 | -0.024 (-1.23%) | 1,118,493 |
| 15 Aug 2003 | CNY | 1.9629 | 1.9709 | 1.931 | 1.943 | 1.943 | -0.016 (-0.81%) | 786,834 |
| 14 Aug 2003 | CNY | 1.9828 | 1.9908 | 1.947 | 1.9589 | 1.9589 | -0.024 (-1.21%) | 1,143,674 |
| 13 Aug 2003 | CNY | 2.0226 | 2.0346 | 1.9828 | 1.9828 | 1.9828 | -0.028 (-1.39%) | 1,937,398 |
| 12 Aug 2003 | CNY | 1.9947 | 2.0226 | 1.9828 | 2.0107 | 2.0107 | +0.02 (+1.00%) | 1,274,757 |
