| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | CNY | 1.7361 | 1.7857 | 1.6865 | 1.756 | 1.756 | +0.016 (+0.91%) | 4,528,233 |
| 19 Sep 2003 | CNY | 1.7421 | 1.746 | 1.7262 | 1.7401 | 1.7401 | -0.002 (-0.11%) | 620,111 |
| 18 Sep 2003 | CNY | 1.7361 | 1.75 | 1.7361 | 1.7421 | 1.7421 | -0.004 (-0.22%) | 596,232 |
| 17 Sep 2003 | CNY | 1.7381 | 1.756 | 1.7302 | 1.746 | 1.746 | -0.004 (-0.23%) | 1,135,224 |
| 16 Sep 2003 | CNY | 1.7381 | 1.754 | 1.7083 | 1.75 | 1.75 | +0.014 (+0.80%) | 1,049,862 |
| 15 Sep 2003 | CNY | 1.7579 | 1.7579 | 1.7183 | 1.7361 | 1.7361 | -0.014 (-0.79%) | 925,344 |
| 12 Sep 2003 | CNY | 1.7361 | 1.7837 | 1.7302 | 1.75 | 1.75 | +0.004 (+0.23%) | 1,486,457 |
| 11 Sep 2003 | CNY | 1.7639 | 1.7639 | 1.7282 | 1.746 | 1.746 | -0.008 (-0.46%) | 776,160 |
| 10 Sep 2003 | CNY | 1.7321 | 1.7659 | 1.7202 | 1.754 | 1.754 | +0.018 (+1.03%) | 644,777 |
| 9 Sep 2003 | CNY | 1.7421 | 1.754 | 1.7242 | 1.7361 | 1.7361 | -0.006 (-0.34%) | 820,522 |
| 8 Sep 2003 | CNY | 1.7361 | 1.7659 | 1.7262 | 1.7421 | 1.7421 | +0.002 (+0.11%) | 922,068 |
| 5 Sep 2003 | CNY | 1.7659 | 1.7937 | 1.7341 | 1.7401 | 1.7401 | -0.046 (-2.55%) | 3,063,362 |
| 4 Sep 2003 | CNY | 1.8194 | 1.8214 | 1.7758 | 1.7857 | 1.7857 | -0.046 (-2.50%) | 5,697,216 |
| 3 Sep 2003 | CNY | 1.7798 | 1.8512 | 1.7698 | 1.8314 | 1.8314 | +0.04 (+2.22%) | 18,605,527 |
| 2 Sep 2003 | CNY | 1.7758 | 1.8115 | 1.7738 | 1.7917 | 1.7917 | +0.002 (+0.11%) | 3,819,175 |
| 1 Sep 2003 | CNY | 1.7321 | 1.7976 | 1.6984 | 1.7897 | 1.7897 | +0.054 (+3.09%) | 8,294,196 |
| 29 Aug 2003 | CNY | 1.7401 | 1.7421 | 1.6905 | 1.7361 | 1.7361 | -0.008 (-0.46%) | 1,528,899 |
| 28 Aug 2003 | CNY | 1.7381 | 1.748 | 1.7222 | 1.7441 | 1.7441 | -0.002 (-0.11%) | 933,216 |
| 27 Aug 2003 | CNY | 1.746 | 1.756 | 1.7321 | 1.746 | 1.746 | -0.006 (-0.34%) | 774,083 |
| 26 Aug 2003 | CNY | 1.75 | 1.7619 | 1.6885 | 1.752 | 1.752 | +0.002 (+0.11%) | 1,185,922 |
| 25 Aug 2003 | CNY | 1.7818 | 1.7818 | 1.7381 | 1.75 | 1.75 | -0.022 (-1.23%) | 835,168 |
| 22 Aug 2003 | CNY | 1.7619 | 1.7758 | 1.7579 | 1.7718 | 1.7718 | 0.0 (0.0%) | 726,460 |
| 21 Aug 2003 | CNY | 1.7917 | 1.7917 | 1.748 | 1.7718 | 1.7718 | +0.012 (+0.68%) | 1,695,919 |
| 20 Aug 2003 | CNY | 1.7718 | 1.7718 | 1.7421 | 1.7599 | 1.7599 | -0.012 (-0.67%) | 642,060 |
| 19 Aug 2003 | CNY | 1.756 | 1.7758 | 1.746 | 1.7718 | 1.7718 | +0.016 (+0.90%) | 718,416 |
| 18 Aug 2003 | CNY | 1.7698 | 1.7698 | 1.7421 | 1.756 | 1.756 | -0.016 (-0.89%) | 680,314 |
| 15 Aug 2003 | CNY | 1.7679 | 1.7837 | 1.7579 | 1.7718 | 1.7718 | -0.008 (-0.45%) | 828,969 |
| 14 Aug 2003 | CNY | 1.7798 | 1.7956 | 1.752 | 1.7798 | 1.7798 | 0.0 (0.0%) | 1,303,162 |
| 13 Aug 2003 | CNY | 1.7956 | 1.7956 | 1.752 | 1.7798 | 1.7798 | -0.012 (-0.66%) | 548,352 |
| 12 Aug 2003 | CNY | 1.748 | 1.8155 | 1.748 | 1.7917 | 1.7917 | +0.008 (+0.45%) | 1,420,282 |
